225,800€
0,04%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 226,80 | 229,65 | 225,00 | 225,80 | 0,47% | 560,00 |
| 08.09.2026 | 225,10 | 228,40 | 222,30 | 224,75 | 0,22% | 8.872,00 |
| 07.09.2026 | 224,30 | 224,85 | 222,80 | 224,25 | -0,66% | - |
| 04.09.2026 | 228,00 | 228,85 | 222,10 | 225,75 | -0,90% | 1.000,00 |
| 03.09.2026 | 224,15 | 229,10 | 223,55 | 227,80 | 2,15% | 419,00 |
| 02.09.2026 | 219,00 | 225,35 | 218,35 | 223,00 | 1,69% | 430,00 |
| 01.09.2026 | 224,40 | 225,00 | 217,75 | 219,30 | -2,58% | 660,00 |
| 31.08.2026 | 226,45 | 227,85 | 221,70 | 225,10 | -0,77% | 1.604,00 |
| 28.08.2026 | 228,65 | 233,00 | 225,05 | 226,85 | -1,75% | 763,00 |
| 27.08.2026 | 229,50 | 231,80 | 227,15 | 230,90 | 1,14% | - |
| 26.08.2026 | 228,30 | 229,85 | 224,95 | 228,30 | -0,41% | 1.589,00 |
| 25.08.2026 | 225,10 | 229,40 | 222,70 | 229,25 | 1,35% | 168,00 |
| 24.08.2026 | 223,55 | 226,70 | 221,40 | 226,20 | 1,98% | 880,00 |
| 21.08.2026 | 218,40 | 222,45 | 215,50 | 221,80 | 2,88% | 1.958,00 |
| 20.08.2026 | 213,05 | 217,60 | 207,75 | 215,60 | 1,46% | 1.031,00 |
| 19.08.2026 | 198,98 | 213,60 | 198,83 | 212,50 | 6,73% | 225,00 |
| 18.08.2026 | 203,15 | 203,50 | 198,63 | 199,10 | -2,57% | 5.118,00 |
| 17.08.2026 | 200,23 | 204,45 | 199,38 | 204,35 | 2,37% | 4.115,00 |
| 14.08.2026 | 195,83 | 201,60 | 195,58 | 199,63 | 1,84% | 346,00 |
| 13.08.2026 | 201,20 | 201,25 | 195,48 | 196,02 | -3,10% | - |
| 12.08.2026 | 203,15 | 206,20 | 202,20 | 202,30 | 0,00% | 3.124,00 |
| 11.08.2026 | 203,05 | 204,00 | 200,70 | 202,30 | -0,30% | 2.702,00 |
| 10.08.2026 | 198,35 | 203,70 | 197,35 | 202,90 | 2,05% | 1.380,00 |
| 07.08.2026 | 190,68 | 199,60 | 190,08 | 198,83 | 5,03% | 1.297,00 |
| 06.08.2026 | 188,25 | 190,45 | 185,25 | 189,30 | 1,50% | 64,00 |
| 05.08.2026 | 182,18 | 188,40 | 181,80 | 186,50 | 4,34% | 1.277,00 |
| 04.08.2026 | 176,13 | 180,18 | 175,85 | 178,75 | 1,84% | 770,00 |
| 03.08.2026 | 172,73 | 175,68 | 171,10 | 175,52 | 2,06% | 304,00 |
| 31.07.2026 | 175,55 | 176,75 | 169,85 | 171,98 | -2,33% | 3.437,00 |
| 30.07.2026 | 170,25 | 176,75 | 170,08 | 176,08 | 3,18% | 1.150,00 |
| 29.07.2026 | 172,85 | 174,43 | 168,45 | 170,65 | -0,89% | 1.470,00 |
| 28.07.2026 | 175,80 | 176,25 | 171,95 | 172,18 | -2,48% | 1.497,00 |
| 27.07.2026 | 176,48 | 179,73 | 175,50 | 176,55 | 0,06% | 3.559,00 |
| 24.07.2026 | 174,23 | 178,75 | 174,20 | 176,45 | 0,54% | 731,00 |
| 23.07.2026 | 176,05 | 176,83 | 172,83 | 175,50 | -0,03% | 5.780,00 |
| 22.07.2026 | 173,10 | 178,77 | 171,50 | 175,55 | 3,20% | 1.781,00 |
| 21.07.2026 | 166,40 | 170,73 | 166,30 | 170,10 | 3,85% | 1.599,00 |
| 20.07.2026 | 165,65 | 167,10 | 163,27 | 163,80 | -0,94% | 222,00 |
| 17.07.2026 | 168,05 | 168,95 | 165,15 | 165,35 | -1,05% | 260,00 |
| 16.07.2026 | 168,80 | 168,98 | 164,38 | 167,10 | -0,83% | 520,00 |
| 15.07.2026 | 168,80 | 171,45 | 167,27 | 168,50 | -0,30% | 1.197,00 |
| 14.07.2026 | 171,00 | 174,48 | 168,38 | 169,00 | -0,54% | 584,00 |
| 13.07.2026 | 171,08 | 171,93 | 167,85 | 169,93 | -1,42% | 1.424,00 |
| 10.07.2026 | 173,88 | 174,05 | 171,23 | 172,38 | -0,92% | 1.457,00 |
| 09.07.2026 | 168,35 | 174,45 | 167,88 | 173,98 | 3,70% | 1.476,00 |
| 08.07.2026 | 172,73 | 172,83 | 164,63 | 167,77 | -2,30% | 3.239,00 |
| 07.07.2026 | 175,85 | 178,35 | 170,90 | 171,73 | -2,68% | 732,00 |
| 06.07.2026 | 183,98 | 184,00 | 173,83 | 176,45 | -3,97% | 270,00 |
| 03.07.2026 | 180,45 | 185,45 | 180,02 | 183,75 | 2,87% | 5.310,00 |
| 02.07.2026 | 175,77 | 180,13 | 175,30 | 178,63 | 2,28% | 746,00 |
| 01.07.2026 | 173,80 | 180,00 | 173,27 | 174,65 | -0,04% | 1.004,00 |
| 30.06.2026 | 176,20 | 178,83 | 173,27 | 174,73 | -1,24% | 1.224,00 |
| 29.06.2026 | 180,63 | 186,23 | 175,55 | 176,93 | -3,15% | - |
| 26.06.2026 | 178,38 | 185,00 | 178,35 | 182,68 | 2,05% | 230,00 |
| 25.06.2026 | 177,90 | 182,40 | 177,02 | 179,00 | 0,53% | 821,00 |
| 24.06.2026 | 180,80 | 181,38 | 175,02 | 178,05 | -1,95% | 1.906,00 |
| 23.06.2026 | 184,80 | 186,83 | 181,25 | 181,60 | -3,35% | 540,00 |
| 22.06.2026 | 185,75 | 188,90 | 183,93 | 187,90 | 1,54% | 335,00 |
| 19.06.2026 | 184,77 | 186,70 | 184,40 | 185,05 | -1,33% | 255,00 |
| 18.06.2026 | 193,27 | 194,25 | 185,85 | 187,55 | -1,30% | 1.522,00 |
| 17.06.2026 | 190,25 | 196,48 | 188,93 | 190,02 | -0,43% | 266,00 |
| 16.06.2026 | 186,20 | 191,35 | 185,55 | 190,85 | 2,59% | 3.678,00 |
| 15.06.2026 | 185,38 | 189,48 | 183,58 | 186,02 | 3,68% | 2.530,00 |
| 12.06.2026 | 176,83 | 180,27 | 175,38 | 179,43 | 1,54% | 1.353,00 |
| 11.06.2026 | 170,52 | 177,20 | 169,98 | 176,70 | 3,47% | 2.370,00 |
| 10.06.2026 | 173,98 | 177,15 | 170,58 | 170,77 | -3,75% | 1.807,00 |
| 09.06.2026 | 178,90 | 180,48 | 173,70 | 177,43 | -0,55% | 2.885,00 |
| 08.06.2026 | 178,10 | 181,35 | 176,90 | 178,40 | -0,20% | 5.095,00 |
| 05.06.2026 | 188,18 | 189,18 | 178,38 | 178,75 | -5,72% | 2.836,00 |
| 04.06.2026 | 188,08 | 192,18 | 187,15 | 189,60 | 1,44% | 217,00 |
| 03.06.2026 | 187,63 | 189,68 | 186,48 | 186,90 | -0,99% | 578,00 |
| 02.06.2026 | 188,73 | 190,10 | 183,63 | 188,77 | 0,77% | 415,00 |
| 01.06.2026 | 192,00 | 192,33 | 184,35 | 187,33 | -2,66% | 758,00 |
| 29.05.2026 | 191,80 | 195,48 | 190,05 | 192,45 | 0,71% | 203,00 |
| 28.05.2026 | 185,90 | 192,10 | 183,77 | 191,10 | 1,89% | 588,00 |
| 27.05.2026 | 193,85 | 194,20 | 187,55 | 187,55 | -3,44% | 520,00 |
| 26.05.2026 | 191,98 | 195,58 | 191,58 | 194,23 | -0,37% | 443,00 |
| 25.05.2026 | 192,55 | 196,05 | 192,50 | 194,95 | 2,73% | 2.494,00 |
| 22.05.2026 | 190,85 | 191,88 | 187,20 | 189,77 | -0,76% | 292,00 |
| 21.05.2026 | 191,85 | 193,30 | 188,10 | 191,23 | -0,35% | 2.621,00 |
| 20.05.2026 | 189,18 | 192,25 | 187,38 | 191,90 | 1,75% | 511,00 |
| 19.05.2026 | 194,05 | 198,23 | 187,83 | 188,60 | -2,83% | 2.095,00 |
| 18.05.2026 | 197,77 | 200,05 | 193,02 | 194,10 | -1,17% | 1.587,00 |
| 15.05.2026 | 202,55 | 204,25 | 195,35 | 196,40 | -4,75% | 3.636,00 |
| 14.05.2026 | 209,90 | 211,80 | 205,75 | 206,20 | -1,43% | 3.168,00 |
| 13.05.2026 | 211,10 | 212,00 | 205,40 | 209,20 | 0,10% | 2.777,00 |
| 12.05.2026 | 207,95 | 210,35 | 203,75 | 209,00 | 0,46% | 2.305,00 |
| 11.05.2026 | 200,90 | 209,25 | 200,08 | 208,05 | 2,64% | 3.048,00 |
| 08.05.2026 | 200,65 | 203,35 | 199,13 | 202,70 | 2,24% | 2.178,00 |
| 07.05.2026 | 203,20 | 210,75 | 198,05 | 198,25 | -1,42% | 3.395,00 |
| 06.05.2026 | 198,55 | 205,65 | 197,50 | 201,10 | 4,13% | 6.534,00 |
| 05.05.2026 | 196,90 | 200,20 | 192,90 | 193,13 | -1,11% | 1.283,00 |
| 04.05.2026 | 197,40 | 199,23 | 194,58 | 195,30 | -1,82% | 1.424,00 |
| 30.04.2026 | 199,23 | 204,05 | 198,25 | 198,93 | 0,57% | 1.272,00 |
| 29.04.2026 | 202,50 | 203,00 | 196,33 | 197,80 | -2,22% | 725,00 |
| 28.04.2026 | 209,05 | 209,40 | 200,08 | 202,30 | -3,62% | 496,00 |
| 27.04.2026 | 214,90 | 215,65 | 209,90 | 209,90 | -2,53% | 81,00 |
| 24.04.2026 | 215,25 | 217,85 | 213,25 | 215,35 | 0,21% | 250,00 |
| 23.04.2026 | 214,20 | 216,55 | 208,30 | 214,90 | 0,05% | 1.968,00 |
| 22.04.2026 | 219,65 | 220,70 | 213,50 | 214,80 | -0,39% | 690,00 |