153,500€
1,99%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 149,25 | 153,70 | 148,25 | 153,30 | 1,86% | 993,00 |
| 28.08.2025 | 152,40 | 153,45 | 150,20 | 150,50 | -0,50% | 495,00 |
| 27.08.2025 | 152,10 | 153,85 | 151,00 | 151,25 | -0,75% | 205,00 |
| 26.08.2025 | 151,70 | 153,90 | 150,00 | 152,40 | 1,60% | 201,00 |
| 25.08.2025 | 151,80 | 151,85 | 149,25 | 150,00 | -0,99% | 542,00 |
| 22.08.2025 | 150,90 | 151,55 | 149,85 | 151,50 | 0,60% | 718,00 |
| 21.08.2025 | 144,25 | 150,65 | 144,25 | 150,60 | 3,79% | 581,00 |
| 20.08.2025 | 142,80 | 145,25 | 142,55 | 145,10 | 0,83% | 269,00 |
| 19.08.2025 | 148,00 | 148,15 | 143,20 | 143,90 | -2,08% | 507,00 |
| 18.08.2025 | 147,55 | 148,15 | 146,25 | 146,95 | -0,17% | 407,00 |
| 15.08.2025 | 146,30 | 147,20 | 143,95 | 147,20 | 1,52% | 560,00 |
| 14.08.2025 | 146,55 | 148,90 | 145,00 | 145,00 | -1,19% | 556,00 |
| 13.08.2025 | 148,60 | 148,95 | 145,70 | 146,75 | 0,20% | 619,00 |
| 12.08.2025 | 147,65 | 148,10 | 145,60 | 146,45 | -0,37% | 911,00 |
| 11.08.2025 | 142,75 | 148,55 | 141,45 | 147,00 | 0,93% | 1.236,00 |
| 08.08.2025 | 142,30 | 146,15 | 141,75 | 145,65 | 2,03% | 1.050,00 |
| 07.08.2025 | 139,55 | 143,25 | 137,20 | 142,75 | 3,37% | 1.459,00 |
| 06.08.2025 | 138,70 | 138,90 | 137,25 | 138,10 | -0,36% | 561,00 |
| 05.08.2025 | 136,00 | 139,15 | 134,35 | 138,60 | 2,63% | 1.230,00 |
| 04.08.2025 | 132,65 | 135,60 | 131,25 | 135,05 | 1,85% | 1.173,00 |
| 01.08.2025 | 133,45 | 134,80 | 131,60 | 132,60 | 0,15% | 1.015,00 |
| 31.07.2025 | 135,15 | 135,70 | 132,40 | 132,40 | -0,79% | 676,00 |
| 30.07.2025 | 132,85 | 133,85 | 131,80 | 133,45 | 1,10% | 1.049,00 |
| 29.07.2025 | 132,25 | 132,85 | 131,05 | 132,00 | 0,57% | 842,00 |
| 28.07.2025 | 133,00 | 133,55 | 130,85 | 131,25 | -0,64% | 2.521,00 |
| 25.07.2025 | 132,60 | 133,30 | 130,75 | 132,10 | -0,08% | 1.269,00 |
| 24.07.2025 | 133,05 | 133,95 | 131,15 | 132,20 | -1,20% | 1.710,00 |
| 23.07.2025 | 134,90 | 136,45 | 132,85 | 133,80 | -1,00% | 1.795,00 |
| 22.07.2025 | 134,75 | 136,60 | 134,20 | 135,15 | 0,41% | 992,00 |
| 21.07.2025 | 134,80 | 136,30 | 133,70 | 134,60 | 0,90% | 1.611,00 |
| 18.07.2025 | 133,80 | 134,85 | 132,85 | 133,40 | -0,45% | 507,00 |
| 17.07.2025 | 135,85 | 135,90 | 132,00 | 134,00 | -1,11% | 1.186,00 |
| 16.07.2025 | 136,80 | 137,95 | 134,85 | 135,50 | -0,40% | 2.578,00 |
| 15.07.2025 | 138,70 | 139,00 | 134,70 | 136,05 | -0,48% | 3.699,00 |
| 14.07.2025 | 137,70 | 139,40 | 136,60 | 136,70 | -0,18% | 20.437,00 |
| 11.07.2025 | 138,00 | 138,75 | 136,95 | 136,95 | -0,04% | 252,00 |
| 10.07.2025 | 137,65 | 138,75 | 135,15 | 137,00 | 0,15% | 1.384,00 |
| 09.07.2025 | 136,55 | 137,65 | 135,40 | 136,80 | -0,76% | 934,00 |
| 08.07.2025 | 143,80 | 143,95 | 135,90 | 137,85 | -4,07% | 1.216,00 |
| 07.07.2025 | 152,10 | 152,10 | 134,15 | 143,70 | -6,41% | 1.962,00 |
| 04.07.2025 | 154,00 | 154,00 | 152,35 | 153,55 | 0,69% | 58,00 |
| 03.07.2025 | 152,75 | 153,20 | 150,30 | 152,50 | 0,13% | 200,00 |
| 02.07.2025 | 151,70 | 152,50 | 149,60 | 152,30 | 0,99% | 328,00 |
| 01.07.2025 | 152,95 | 155,05 | 150,80 | 150,80 | 0,30% | 1.018,00 |
| 30.06.2025 | 149,80 | 151,75 | 149,60 | 150,35 | 0,94% | 348,00 |
| 27.06.2025 | 152,45 | 152,45 | 148,05 | 148,95 | -1,59% | 472,00 |
| 26.06.2025 | 151,00 | 152,75 | 150,80 | 151,35 | 0,07% | 297,00 |
| 25.06.2025 | 154,65 | 154,65 | 151,25 | 151,25 | -1,40% | 148,00 |
| 24.06.2025 | 154,05 | 155,50 | 150,85 | 153,40 | -3,70% | 725,00 |
| 23.06.2025 | 156,10 | 160,65 | 154,45 | 159,30 | 2,74% | 308,00 |
| 20.06.2025 | 153,05 | 155,90 | 153,05 | 155,05 | -1,52% | 40,00 |
| 19.06.2025 | 156,90 | 157,45 | 155,15 | 157,45 | 0,61% | 83,00 |
| 18.06.2025 | 156,95 | 157,05 | 154,10 | 156,50 | -0,35% | 223,00 |
| 17.06.2025 | 156,65 | 157,10 | 154,95 | 157,05 | 1,19% | 145,00 |
| 16.06.2025 | 158,15 | 158,15 | 155,20 | 155,20 | -1,08% | 263,00 |
| 13.06.2025 | 158,35 | 158,65 | 155,65 | 156,90 | 1,52% | 492,00 |
| 12.06.2025 | 153,95 | 154,70 | 151,85 | 154,55 | 1,98% | 247,00 |
| 11.06.2025 | 153,40 | 153,70 | 150,45 | 151,55 | -2,19% | 164,00 |
| 10.06.2025 | 154,75 | 155,70 | 154,00 | 154,95 | 0,45% | 24,00 |
| 09.06.2025 | 154,85 | 155,55 | 153,15 | 154,25 | -0,93% | 107,00 |
| 06.06.2025 | 160,60 | 161,95 | 154,90 | 155,70 | -3,29% | 830,00 |
| 05.06.2025 | 159,80 | 163,50 | 159,80 | 161,00 | -0,71% | 885,00 |
| 04.06.2025 | 163,90 | 163,95 | 161,45 | 162,15 | -0,80% | 96,00 |
| 03.06.2025 | 163,30 | 163,45 | 161,50 | 163,45 | 0,09% | 168,00 |
| 02.06.2025 | 157,40 | 163,30 | 157,40 | 163,30 | 4,41% | 443,00 |
| 30.05.2025 | 157,35 | 157,35 | 155,00 | 156,40 | -0,60% | 918,00 |
| 29.05.2025 | 157,65 | 158,80 | 155,85 | 157,35 | -0,13% | 238,00 |
| 28.05.2025 | 158,90 | 159,20 | 157,55 | 157,55 | -0,63% | 185,00 |
| 27.05.2025 | 155,65 | 158,90 | 155,40 | 158,55 | 0,92% | 219,00 |
| 26.05.2025 | 156,50 | 158,25 | 155,90 | 157,10 | -1,35% | 232,00 |
| 23.05.2025 | 159,15 | 160,55 | 157,80 | 159,25 | 0,85% | 279,00 |
| 22.05.2025 | 160,40 | 160,40 | 157,90 | 157,90 | -0,38% | 59,00 |
| 21.05.2025 | 157,50 | 158,85 | 156,10 | 158,50 | 1,25% | 1.682,00 |
| 20.05.2025 | 151,55 | 157,10 | 150,95 | 156,55 | 2,05% | 265,00 |
| 19.05.2025 | 155,95 | 155,95 | 151,65 | 153,40 | 0,16% | 378,00 |
| 16.05.2025 | 150,85 | 153,15 | 148,00 | 153,15 | 1,19% | 479,00 |
| 15.05.2025 | 145,30 | 151,35 | 143,65 | 151,35 | 2,33% | 286,00 |
| 14.05.2025 | 150,00 | 150,40 | 146,05 | 147,90 | -2,34% | 667,00 |
| 13.05.2025 | 154,50 | 155,95 | 150,35 | 151,45 | -1,94% | 223,00 |
| 12.05.2025 | 161,30 | 161,60 | 154,15 | 154,45 | -5,25% | 1.052,00 |
| 09.05.2025 | 159,30 | 163,00 | 159,30 | 163,00 | 1,94% | 194,00 |
| 08.05.2025 | 161,35 | 161,35 | 158,00 | 159,90 | -1,24% | 504,00 |
| 07.05.2025 | 160,30 | 162,30 | 158,35 | 161,90 | -0,22% | 45,00 |
| 06.05.2025 | 161,15 | 162,25 | 159,50 | 162,25 | 3,28% | 371,00 |
| 05.05.2025 | 155,55 | 159,70 | 155,20 | 157,10 | 0,93% | 368,00 |
| 02.05.2025 | 158,35 | 158,50 | 154,50 | 155,65 | -2,72% | 276,00 |
| 30.04.2025 | 157,00 | 160,00 | 156,00 | 160,00 | 0,82% | 269,00 |
| 29.04.2025 | 157,00 | 158,70 | 156,85 | 158,70 | 0,73% | 126,00 |
| 28.04.2025 | 156,90 | 157,55 | 156,20 | 157,55 | 0,35% | 262,00 |
| 25.04.2025 | 161,15 | 161,15 | 156,10 | 157,00 | -2,73% | 676,00 |
| 24.04.2025 | 161,95 | 161,95 | 160,00 | 161,40 | 1,51% | 688,00 |
| 23.04.2025 | 156,25 | 159,00 | 152,40 | 159,00 | 0,00% | 672,00 |
| 22.04.2025 | 161,10 | 165,45 | 159,00 | 159,00 | -2,72% | 492,00 |
| 17.04.2025 | 164,40 | 165,00 | 161,95 | 163,45 | 0,25% | 251,00 |
| 16.04.2025 | 166,45 | 169,70 | 162,70 | 163,05 | -0,73% | 3.066,00 |
| 15.04.2025 | 160,05 | 164,30 | 160,05 | 164,25 | 2,21% | 520,00 |
| 14.04.2025 | 158,25 | 161,10 | 156,00 | 160,70 | 0,66% | 534,00 |
| 11.04.2025 | 154,05 | 160,35 | 150,60 | 159,65 | 4,28% | 310,00 |
| 10.04.2025 | 152,40 | 153,95 | 148,75 | 153,10 | 1,56% | 841,00 |
| 09.04.2025 | 142,40 | 150,75 | 142,40 | 150,75 | 3,97% | 250,00 |