124,950€
-0,24%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 125,50 | 126,63 | 124,18 | 124,45 | -0,34% | - |
| 25.07.2024 | 125,10 | 126,38 | 123,23 | 124,88 | -1,50% | - |
| 24.07.2024 | 128,00 | 129,18 | 126,58 | 126,78 | -0,59% | 120,00 |
| 23.07.2024 | 125,75 | 128,10 | 125,43 | 127,53 | 1,01% | 1.080,00 |
| 22.07.2024 | 127,33 | 127,65 | 124,68 | 126,25 | -0,57% | - |
| 19.07.2024 | 126,05 | 127,50 | 124,03 | 126,98 | -0,24% | 60,00 |
| 18.07.2024 | 128,33 | 128,85 | 126,03 | 127,28 | -0,31% | - |
| 17.07.2024 | 128,27 | 129,20 | 126,93 | 127,68 | -0,64% | 450,00 |
| 16.07.2024 | 126,28 | 129,13 | 125,55 | 128,50 | 2,39% | - |
| 15.07.2024 | 124,78 | 126,43 | 123,50 | 125,50 | 0,48% | - |
| 12.07.2024 | 124,85 | 125,30 | 122,50 | 124,90 | -0,16% | - |
| 11.07.2024 | 123,28 | 125,50 | 122,28 | 125,10 | 1,75% | 30,00 |
| 10.07.2024 | 121,58 | 124,33 | 121,53 | 122,95 | 1,19% | - |
| 09.07.2024 | 121,53 | 121,65 | 120,05 | 121,50 | 0,25% | 122,00 |
| 08.07.2024 | 120,58 | 121,28 | 119,40 | 121,20 | 0,29% | - |
| 05.07.2024 | 120,08 | 121,55 | 118,95 | 120,85 | 1,30% | - |
| 04.07.2024 | 119,88 | 119,95 | 119,30 | 119,30 | -0,52% | - |
| 03.07.2024 | 117,85 | 120,73 | 117,83 | 119,93 | 2,00% | 300,00 |
| 02.07.2024 | 116,50 | 118,20 | 115,90 | 117,58 | 0,99% | - |
| 01.07.2024 | 116,13 | 117,48 | 116,05 | 116,43 | -0,39% | - |
| 28.06.2024 | 117,63 | 118,95 | 116,03 | 116,88 | -0,49% | - |
| 27.06.2024 | 116,75 | 118,60 | 116,75 | 117,45 | 0,45% | - |
| 26.06.2024 | 114,98 | 117,20 | 114,60 | 116,93 | 1,74% | 800,00 |
| 25.06.2024 | 115,70 | 116,55 | 114,43 | 114,93 | -0,99% | - |
| 24.06.2024 | 116,95 | 117,43 | 115,90 | 116,08 | -0,60% | - |
| 21.06.2024 | 116,53 | 117,20 | 114,85 | 116,78 | 0,24% | - |
| 20.06.2024 | 114,98 | 116,95 | 114,35 | 116,50 | 2,62% | - |
| 19.06.2024 | 113,58 | 113,93 | 113,33 | 113,53 | -0,02% | - |
| 18.06.2024 | 113,10 | 114,25 | 111,88 | 113,55 | 0,42% | - |
| 17.06.2024 | 112,70 | 113,58 | 111,93 | 113,08 | -0,48% | 320,00 |
| 14.06.2024 | 112,93 | 114,40 | 112,55 | 113,63 | 1,07% | 870,00 |
| 13.06.2024 | 112,48 | 113,15 | 111,50 | 112,43 | -0,62% | 80,00 |
| 12.06.2024 | 114,48 | 117,10 | 112,40 | 113,13 | -0,88% | - |
| 11.06.2024 | 114,03 | 115,05 | 113,13 | 114,13 | -0,67% | - |
| 10.06.2024 | 115,63 | 116,35 | 113,93 | 114,90 | 0,28% | - |
| 07.06.2024 | 120,33 | 120,43 | 114,25 | 114,58 | -4,66% | - |
| 06.06.2024 | 118,60 | 120,75 | 117,18 | 120,18 | 1,82% | - |
| 05.06.2024 | 117,08 | 118,40 | 116,13 | 118,03 | 1,35% | 310,00 |
| 04.06.2024 | 118,05 | 118,20 | 115,18 | 116,45 | -1,48% | 130,00 |
| 03.06.2024 | 117,53 | 118,65 | 117,20 | 118,20 | 0,02% | - |
| 31.05.2024 | 118,23 | 118,78 | 115,95 | 118,18 | 0,13% | - |
| 30.05.2024 | 117,53 | 120,05 | 117,05 | 118,03 | -0,61% | - |
| 29.05.2024 | 120,53 | 121,00 | 118,73 | 118,75 | -1,37% | - |
| 28.05.2024 | 121,28 | 124,53 | 118,85 | 120,40 | -0,08% | 420,00 |
| 27.05.2024 | 119,25 | 120,70 | 119,05 | 120,50 | 2,08% | 200,00 |
| 24.05.2024 | 120,70 | 120,75 | 118,05 | 118,05 | -0,84% | 1.936,00 |
| 23.05.2024 | 119,15 | 120,33 | 118,48 | 119,05 | -1,29% | - |
| 22.05.2024 | 123,28 | 123,70 | 119,93 | 120,60 | -2,53% | 330,00 |
| 21.05.2024 | 122,30 | 123,98 | 121,60 | 123,73 | 0,12% | - |
| 20.05.2024 | 124,33 | 124,48 | 121,60 | 123,58 | 0,88% | 35,00 |
| 17.05.2024 | 119,60 | 122,58 | 119,28 | 122,50 | 2,68% | - |
| 16.05.2024 | 119,93 | 120,35 | 118,88 | 119,30 | -0,46% | 340,00 |
| 15.05.2024 | 118,80 | 120,55 | 118,30 | 119,85 | 0,97% | 112,00 |
| 14.05.2024 | 117,55 | 118,83 | 116,58 | 118,70 | 1,28% | - |
| 13.05.2024 | 117,55 | 118,25 | 116,08 | 117,20 | -0,83% | 60,00 |
| 10.05.2024 | 117,28 | 119,03 | 116,25 | 118,18 | 1,61% | 60,00 |
| 09.05.2024 | 115,55 | 116,70 | 113,40 | 116,30 | 1,28% | 80,00 |
| 08.05.2024 | 115,75 | 115,88 | 113,95 | 114,83 | -0,39% | 100,00 |
| 07.05.2024 | 114,80 | 115,65 | 114,18 | 115,28 | 0,17% | 40,00 |
| 06.05.2024 | 115,05 | 117,50 | 114,85 | 115,08 | 1,25% | 150,00 |
| 03.05.2024 | 113,35 | 113,75 | 112,30 | 113,65 | 0,29% | - |
| 02.05.2024 | 112,73 | 114,05 | 111,05 | 113,33 | 0,67% | 254,00 |
| 30.04.2024 | 115,25 | 115,30 | 112,50 | 112,58 | -2,89% | - |
| 29.04.2024 | 116,40 | 116,98 | 114,70 | 115,93 | -0,47% | 320,00 |
| 26.04.2024 | 116,18 | 117,43 | 115,88 | 116,48 | 0,63% | 60,00 |
| 25.04.2024 | 112,98 | 116,18 | 112,43 | 115,75 | 2,39% | 480,00 |
| 24.04.2024 | 112,93 | 113,10 | 111,20 | 113,05 | 0,56% | 60,00 |
| 23.04.2024 | 111,00 | 113,53 | 109,58 | 112,43 | 0,76% | - |
| 22.04.2024 | 114,38 | 114,48 | 111,35 | 111,58 | -3,17% | 90,00 |
| 19.04.2024 | 114,28 | 116,13 | 113,73 | 115,23 | 0,79% | - |
| 18.04.2024 | 115,53 | 116,70 | 113,80 | 114,33 | -0,80% | - |
| 17.04.2024 | 113,33 | 115,98 | 112,93 | 115,25 | 1,10% | - |
| 16.04.2024 | 114,03 | 114,95 | 112,08 | 114,00 | 0,11% | 960,00 |
| 15.04.2024 | 113,90 | 114,75 | 111,95 | 113,88 | 0,91% | 96,00 |
| 12.04.2024 | 115,30 | 117,53 | 112,35 | 112,85 | -1,31% | 210,00 |
| 11.04.2024 | 115,30 | 115,58 | 113,18 | 114,35 | -0,04% | 940,00 |
| 10.04.2024 | 115,50 | 115,60 | 112,73 | 114,40 | -0,80% | 1.200,00 |
| 09.04.2024 | 113,38 | 115,80 | 112,95 | 115,33 | 2,15% | - |
| 08.04.2024 | 116,33 | 117,28 | 112,45 | 112,90 | -2,40% | 40,00 |
| 05.04.2024 | 112,83 | 115,68 | 112,28 | 115,68 | 2,39% | 80,00 |
| 04.04.2024 | 112,45 | 114,45 | 110,75 | 112,98 | -0,26% | 100,00 |
| 03.04.2024 | 114,53 | 114,75 | 112,60 | 113,28 | -0,55% | 540,00 |
| 02.04.2024 | 114,85 | 115,68 | 112,88 | 113,90 | 0,31% | 16,00 |
| 28.03.2024 | 110,55 | 113,55 | 109,88 | 113,55 | 2,04% | - |
| 27.03.2024 | 101,95 | 111,28 | 101,68 | 111,28 | 10,52% | - |
| 26.03.2024 | 102,03 | 104,28 | 100,67 | 100,68 | -1,46% | - |
| 25.03.2024 | 100,90 | 103,55 | 100,88 | 102,18 | 0,94% | 276,00 |
| 22.03.2024 | 100,88 | 104,12 | 100,62 | 101,23 | -0,49% | - |
| 21.03.2024 | 103,48 | 104,58 | 100,88 | 101,72 | -1,31% | - |
| 20.03.2024 | 99,68 | 104,23 | 99,28 | 103,08 | 3,28% | - |
| 19.03.2024 | 100,70 | 101,38 | 99,44 | 99,80 | -1,99% | - |
| 18.03.2024 | 102,40 | 102,78 | 101,20 | 101,83 | -0,95% | 140,00 |
| 15.03.2024 | 103,18 | 103,23 | 102,05 | 102,80 | -0,10% | 150,00 |
| 14.03.2024 | 103,98 | 104,55 | 102,05 | 102,90 | -1,29% | - |
| 13.03.2024 | 102,58 | 106,70 | 102,45 | 104,25 | 1,76% | 183,00 |
| 12.03.2024 | 104,53 | 106,20 | 102,08 | 102,45 | -3,67% | 680,00 |
| 11.03.2024 | 103,20 | 108,20 | 102,63 | 106,35 | 3,15% | 750,00 |
| 08.03.2024 | 102,23 | 103,53 | 101,23 | 103,10 | 1,00% | - |
| 07.03.2024 | 102,08 | 103,45 | 101,63 | 102,08 | 0,49% | - |
| 06.03.2024 | 101,63 | 103,70 | 101,23 | 101,58 | -0,12% | - |