170,950€
-0,61%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 172,58 | 176,27 | 169,33 | 170,95 | -0,61% | 8,00 |
| 13.10.2025 | 170,55 | 173,77 | 169,95 | 172,00 | 3,52% | 50,00 |
| 10.10.2025 | 166,68 | 170,48 | 165,65 | 166,15 | -1,60% | 200,00 |
| 09.10.2025 | 176,55 | 177,58 | 165,02 | 168,85 | -3,90% | 98,00 |
| 08.10.2025 | 173,65 | 176,63 | 170,93 | 175,70 | 3,57% | 354,00 |
| 07.10.2025 | 174,30 | 176,02 | 168,58 | 169,65 | -2,75% | 80,00 |
| 06.10.2025 | 174,13 | 175,90 | 172,68 | 174,45 | 2,53% | 333,00 |
| 03.10.2025 | 169,93 | 171,18 | 167,88 | 170,15 | 0,18% | 95,00 |
| 02.10.2025 | 170,55 | 172,27 | 165,35 | 169,85 | -0,18% | 2,00 |
| 01.10.2025 | 170,98 | 173,38 | 168,63 | 170,15 | 0,89% | 100,00 |
| 30.09.2025 | 171,50 | 172,50 | 166,38 | 168,65 | -0,18% | 50,00 |
| 29.09.2025 | 170,45 | 172,75 | 167,60 | 168,95 | 0,99% | 22,00 |
| 26.09.2025 | 165,05 | 169,50 | 164,90 | 167,30 | 3,18% | 90,00 |
| 25.09.2025 | 161,75 | 166,15 | 161,43 | 162,15 | 0,71% | 114,00 |
| 24.09.2025 | 163,27 | 164,80 | 161,00 | 161,00 | -0,98% | 10,00 |
| 23.09.2025 | 162,60 | 164,77 | 161,23 | 162,60 | 0,65% | 400,00 |
| 22.09.2025 | 164,08 | 166,90 | 160,30 | 161,55 | -0,46% | 70,00 |
| 19.09.2025 | 159,98 | 163,52 | 159,40 | 162,30 | 3,21% | - |
| 18.09.2025 | 159,05 | 159,65 | 156,30 | 157,25 | -0,06% | - |
| 17.09.2025 | 160,52 | 161,98 | 157,35 | 157,35 | -2,78% | 113,00 |
| 16.09.2025 | 166,05 | 167,30 | 160,75 | 161,85 | 0,81% | 260,00 |
| 15.09.2025 | 161,43 | 166,43 | 160,55 | 160,55 | -1,11% | - |
| 12.09.2025 | 162,43 | 163,20 | 160,23 | 162,35 | 1,06% | 272,00 |
| 11.09.2025 | 158,50 | 161,18 | 157,52 | 160,65 | 0,72% | 30,00 |
| 10.09.2025 | 158,70 | 160,95 | 158,13 | 159,50 | 1,43% | - |
| 09.09.2025 | 159,20 | 161,18 | 156,95 | 157,25 | -0,41% | - |
| 08.09.2025 | 158,08 | 159,93 | 157,60 | 157,90 | 0,57% | - |
| 05.09.2025 | 155,05 | 158,27 | 154,45 | 157,00 | 1,95% | 865,00 |
| 04.09.2025 | 153,10 | 155,63 | 152,38 | 154,00 | -0,10% | - |
| 03.09.2025 | 156,80 | 159,02 | 154,15 | 154,15 | -1,28% | 350,00 |
| 02.09.2025 | 155,95 | 157,70 | 154,02 | 156,15 | 1,33% | - |
| 01.09.2025 | 154,80 | 156,52 | 154,10 | 154,10 | 2,73% | - |
| 29.08.2025 | 150,20 | 154,10 | 148,90 | 150,00 | 0,00% | 17,00 |
| 28.08.2025 | 152,15 | 153,35 | 148,52 | 150,00 | -1,19% | - |
| 27.08.2025 | 152,50 | 153,45 | 150,88 | 151,80 | 0,86% | 50,00 |
| 26.08.2025 | 150,90 | 153,70 | 149,25 | 150,50 | 0,05% | - |
| 25.08.2025 | 151,13 | 152,52 | 149,25 | 150,43 | -0,63% | 132,00 |
| 22.08.2025 | 150,55 | 151,60 | 148,18 | 151,38 | 0,56% | 40,00 |
| 21.08.2025 | 145,10 | 150,68 | 144,25 | 150,52 | 3,92% | - |
| 20.08.2025 | 143,38 | 145,93 | 143,30 | 144,85 | 1,17% | - |
| 19.08.2025 | 147,43 | 148,10 | 142,90 | 143,18 | -2,68% | 30,00 |
| 18.08.2025 | 147,73 | 148,08 | 145,68 | 147,13 | 0,41% | - |
| 15.08.2025 | 145,70 | 147,13 | 143,60 | 146,52 | 0,67% | 30,00 |
| 14.08.2025 | 147,23 | 148,98 | 144,98 | 145,55 | -1,17% | - |
| 13.08.2025 | 147,68 | 148,68 | 145,58 | 147,27 | -0,24% | - |
| 12.08.2025 | 147,40 | 147,80 | 145,45 | 147,63 | 0,41% | 20,00 |
| 11.08.2025 | 143,75 | 148,40 | 141,63 | 147,02 | 1,31% | 5,00 |
| 08.08.2025 | 141,65 | 146,45 | 141,38 | 145,13 | 2,27% | 10,00 |
| 07.08.2025 | 138,70 | 143,52 | 137,40 | 141,90 | 2,49% | 60,00 |
| 06.08.2025 | 138,30 | 139,80 | 137,13 | 138,45 | 0,04% | - |
| 05.08.2025 | 135,33 | 139,63 | 134,50 | 138,40 | 2,29% | 45,00 |
| 04.08.2025 | 131,88 | 135,83 | 131,80 | 135,30 | 2,50% | 404,00 |
| 01.08.2025 | 132,80 | 134,98 | 131,43 | 132,00 | -0,53% | 40,00 |
| 31.07.2025 | 134,70 | 135,33 | 132,02 | 132,70 | -0,32% | 100,00 |
| 30.07.2025 | 132,13 | 133,77 | 131,48 | 133,13 | 0,76% | - |
| 29.07.2025 | 131,50 | 132,98 | 130,88 | 132,13 | 0,78% | 200,00 |
| 28.07.2025 | 132,60 | 135,00 | 130,23 | 131,10 | -0,70% | - |
| 25.07.2025 | 132,10 | 133,25 | 130,90 | 132,02 | -0,25% | - |
| 24.07.2025 | 133,20 | 133,90 | 131,45 | 132,35 | -0,90% | 20,00 |
| 23.07.2025 | 134,55 | 135,93 | 132,60 | 133,55 | -0,69% | 120,00 |
| 22.07.2025 | 134,00 | 136,08 | 133,95 | 134,48 | -0,26% | 40,00 |
| 21.07.2025 | 134,20 | 136,40 | 133,00 | 134,83 | 1,26% | - |
| 18.07.2025 | 133,45 | 134,65 | 132,75 | 133,15 | -0,45% | 140,00 |
| 17.07.2025 | 135,52 | 135,55 | 131,75 | 133,75 | -1,27% | 62,00 |
| 16.07.2025 | 136,13 | 137,48 | 135,00 | 135,48 | -0,40% | 64,00 |
| 15.07.2025 | 137,70 | 139,20 | 134,15 | 136,02 | -0,77% | 40,00 |
| 14.07.2025 | 137,30 | 139,02 | 136,27 | 137,08 | 0,13% | 1.097,00 |
| 11.07.2025 | 137,05 | 138,85 | 135,77 | 136,90 | 0,18% | - |
| 10.07.2025 | 137,33 | 138,58 | 135,05 | 136,65 | -0,18% | - |
| 09.07.2025 | 136,02 | 137,55 | 135,00 | 136,90 | 0,18% | - |
| 08.07.2025 | 143,23 | 144,65 | 135,55 | 136,65 | -4,81% | 400,00 |
| 07.07.2025 | 151,48 | 151,68 | 134,08 | 143,55 | -5,98% | 100,00 |
| 04.07.2025 | 152,93 | 153,23 | 152,30 | 152,68 | -0,13% | - |
| 03.07.2025 | 151,90 | 153,20 | 150,40 | 152,88 | 0,63% | - |
| 02.07.2025 | 150,73 | 153,35 | 150,30 | 151,93 | 0,83% | - |
| 01.07.2025 | 152,02 | 153,75 | 150,45 | 150,68 | -0,18% | - |
| 30.06.2025 | 150,70 | 151,30 | 148,88 | 150,95 | 0,70% | - |
| 27.06.2025 | 151,93 | 153,48 | 147,70 | 149,90 | -2,49% | - |
| 26.06.2025 | 150,75 | 153,73 | 149,43 | 153,73 | 1,44% | - |
| 25.06.2025 | 153,85 | 154,40 | 151,35 | 151,55 | -1,27% | - |
| 24.06.2025 | 155,13 | 156,65 | 151,27 | 153,50 | -2,88% | 200,00 |
| 23.06.2025 | 155,30 | 160,70 | 155,05 | 158,05 | 1,46% | - |
| 20.06.2025 | 154,33 | 158,18 | 153,88 | 155,77 | -0,13% | - |
| 19.06.2025 | 156,25 | 156,77 | 155,23 | 155,98 | -0,08% | - |
| 18.06.2025 | 156,30 | 157,02 | 154,73 | 156,10 | -0,26% | - |
| 17.06.2025 | 155,95 | 157,25 | 154,50 | 156,50 | 0,63% | - |
| 16.06.2025 | 157,10 | 157,23 | 155,02 | 155,52 | -1,46% | - |
| 13.06.2025 | 157,40 | 159,27 | 156,00 | 157,83 | 2,07% | 130,00 |
| 12.06.2025 | 152,98 | 155,15 | 151,23 | 154,63 | 1,73% | 698,00 |
| 11.06.2025 | 152,73 | 153,38 | 150,15 | 152,00 | 0,02% | - |
| 10.06.2025 | 154,00 | 155,27 | 151,50 | 151,98 | -1,82% | - |
| 09.06.2025 | 154,10 | 155,60 | 152,60 | 154,80 | 0,28% | - |
| 06.06.2025 | 161,58 | 162,95 | 153,93 | 154,38 | -3,95% | - |
| 05.06.2025 | 160,68 | 163,30 | 159,65 | 160,73 | -0,29% | 18,00 |
| 04.06.2025 | 163,23 | 163,45 | 161,00 | 161,20 | -1,15% | - |
| 03.06.2025 | 162,33 | 163,23 | 160,40 | 163,08 | -0,05% | - |
| 02.06.2025 | 157,90 | 163,63 | 156,90 | 163,15 | 3,97% | 7,00 |
| 30.05.2025 | 156,95 | 159,30 | 155,00 | 156,93 | -0,60% | - |
| 29.05.2025 | 159,52 | 159,65 | 156,05 | 157,88 | -0,11% | 252,00 |
| 28.05.2025 | 158,10 | 159,15 | 157,33 | 158,05 | 0,21% | - |