1,640€
6,49%
Echtzeit-Aktienkurs ROBERT WALTERS PLC LS-,20
Bid:
Ask:
Aktienkurse zur ROBERT WALTERS PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,58 | 1,76 | 1,55 | 1,72 | 9,24% | - |
| 21.08.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -0,32% | - |
| 20.08.2025 | 1,60 | 1,64 | 1,55 | 1,58 | -1,87% | - |
| 19.08.2025 | 1,57 | 1,63 | 1,55 | 1,61 | 2,23% | - |
| 18.08.2025 | 1,59 | 1,59 | 1,55 | 1,57 | -0,95% | - |
| 15.08.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,31% | - |
| 14.08.2025 | 1,60 | 1,60 | 1,56 | 1,59 | -0,31% | - |
| 13.08.2025 | 1,60 | 1,66 | 1,57 | 1,60 | -0,31% | - |
| 12.08.2025 | 1,59 | 1,71 | 1,57 | 1,60 | 1,91% | - |
| 11.08.2025 | 1,62 | 1,62 | 1,55 | 1,57 | -2,79% | - |
| 08.08.2025 | 1,50 | 1,64 | 1,48 | 1,62 | 7,31% | - |
| 07.08.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 06.08.2025 | 1,54 | 1,57 | 1,46 | 1,50 | -3,54% | - |
| 05.08.2025 | 1,58 | 1,60 | 1,53 | 1,56 | -1,27% | - |
| 04.08.2025 | 1,65 | 1,65 | 1,52 | 1,58 | -4,26% | - |
| 01.08.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,95% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,66 | 1,70 | -10,08% | - |
| 30.07.2025 | 1,97 | 2,01 | 1,86 | 1,89 | -4,56% | 300,00 |
| 29.07.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 0,25% | - |
| 28.07.2025 | 1,94 | 1,99 | 1,91 | 1,97 | 1,29% | - |
| 25.07.2025 | 1,95 | 2,01 | 1,91 | 1,95 | -0,26% | - |
| 24.07.2025 | 1,94 | 1,99 | 1,91 | 1,95 | 0,52% | - |
| 23.07.2025 | 1,97 | 2,01 | 1,91 | 1,94 | -2,76% | - |
| 22.07.2025 | 1,91 | 2,01 | 1,86 | 2,00 | 4,45% | - |
| 21.07.2025 | 1,93 | 1,98 | 1,90 | 1,91 | 0,53% | - |
| 18.07.2025 | 1,97 | 2,02 | 1,90 | 1,90 | -3,55% | - |
| 17.07.2025 | 1,95 | 2,02 | 1,93 | 1,97 | 2,07% | - |
| 16.07.2025 | 2,00 | 2,04 | 1,92 | 1,93 | -3,26% | - |
| 15.07.2025 | 2,06 | 2,07 | 1,97 | 2,00 | -1,72% | - |
| 14.07.2025 | 1,91 | 2,08 | 1,91 | 2,03 | 4,64% | - |
| 11.07.2025 | 1,95 | 1,98 | 1,91 | 1,94 | -0,51% | - |
| 10.07.2025 | 1,99 | 2,03 | 1,93 | 1,95 | -1,76% | - |
| 09.07.2025 | 1,98 | 2,06 | 1,97 | 1,99 | 0,25% | 660,00 |
| 08.07.2025 | 2,02 | 2,04 | 1,97 | 1,98 | -0,50% | - |
| 07.07.2025 | 2,02 | 2,07 | 1,96 | 1,99 | -1,00% | - |
| 04.07.2025 | 2,03 | 2,08 | 2,01 | 2,01 | -1,47% | - |
| 03.07.2025 | 2,07 | 2,16 | 2,03 | 2,04 | -1,45% | - |
| 02.07.2025 | 2,12 | 2,16 | 2,05 | 2,07 | -1,90% | - |
| 01.07.2025 | 2,15 | 2,17 | 2,11 | 2,11 | -1,40% | - |
| 30.06.2025 | 2,16 | 2,20 | 2,10 | 2,14 | -0,93% | - |
| 27.06.2025 | 2,14 | 2,20 | 2,12 | 2,16 | 1,89% | - |
| 26.06.2025 | 2,18 | 2,20 | 2,12 | 2,12 | -2,75% | - |
| 25.06.2025 | 2,19 | 2,23 | 2,16 | 2,18 | -1,36% | - |
| 24.06.2025 | 2,20 | 2,29 | 2,18 | 2,21 | -0,45% | - |
| 23.06.2025 | 2,20 | 2,27 | 2,18 | 2,22 | 0,00% | - |
| 20.06.2025 | 2,33 | 2,34 | 2,22 | 2,22 | -5,53% | - |
| 19.06.2025 | 2,43 | 2,44 | 2,32 | 2,35 | -3,69% | - |
| 18.06.2025 | 2,43 | 2,53 | 2,36 | 2,44 | 0,83% | - |
| 17.06.2025 | 2,46 | 2,47 | 2,41 | 2,42 | -1,22% | - |
| 16.06.2025 | 2,46 | 2,49 | 2,42 | 2,45 | -0,81% | - |
| 13.06.2025 | 2,50 | 2,53 | 2,34 | 2,47 | -1,59% | - |
| 12.06.2025 | 2,54 | 2,57 | 2,48 | 2,51 | -0,79% | - |
| 11.06.2025 | 2,51 | 2,61 | 2,48 | 2,53 | 0,40% | - |
| 10.06.2025 | 2,52 | 2,57 | 2,49 | 2,52 | -0,40% | - |
| 09.06.2025 | 2,52 | 2,57 | 2,47 | 2,53 | 0,00% | - |
| 06.06.2025 | 2,50 | 2,54 | 2,47 | 2,53 | 0,80% | - |
| 05.06.2025 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 04.06.2025 | 2,52 | 2,54 | 2,48 | 2,50 | 0,00% | - |
| 03.06.2025 | 2,55 | 2,59 | 2,46 | 2,50 | -1,96% | - |
| 02.06.2025 | 2,50 | 2,58 | 2,48 | 2,55 | 2,41% | - |
| 30.05.2025 | 2,52 | 2,57 | 2,48 | 2,49 | -1,58% | - |
| 29.05.2025 | 2,52 | 2,56 | 2,47 | 2,53 | 0,00% | - |
| 28.05.2025 | 2,48 | 2,53 | 2,46 | 2,53 | 1,61% | - |
| 27.05.2025 | 2,57 | 2,59 | 2,47 | 2,49 | -2,73% | - |
| 26.05.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,78% | - |
| 23.05.2025 | 2,59 | 2,68 | 2,57 | 2,58 | -0,39% | - |
| 22.05.2025 | 2,58 | 2,67 | 2,56 | 2,59 | 0,00% | - |
| 21.05.2025 | 2,60 | 2,61 | 2,55 | 2,59 | 0,39% | - |
| 20.05.2025 | 2,61 | 2,67 | 2,58 | 2,58 | -0,39% | - |
| 19.05.2025 | 2,59 | 2,69 | 2,57 | 2,59 | 0,39% | - |
| 16.05.2025 | 2,63 | 2,71 | 2,57 | 2,58 | -2,27% | - |
| 15.05.2025 | 2,64 | 2,71 | 2,60 | 2,64 | -0,38% | - |
| 14.05.2025 | 2,71 | 2,79 | 2,62 | 2,65 | -1,85% | - |
| 13.05.2025 | 2,81 | 2,81 | 2,68 | 2,70 | -4,26% | - |
| 12.05.2025 | 2,80 | 2,87 | 2,77 | 2,82 | 0,71% | - |
| 09.05.2025 | 2,68 | 2,82 | 2,65 | 2,80 | 4,87% | - |
| 08.05.2025 | 2,63 | 2,73 | 2,59 | 2,67 | 1,91% | - |
| 07.05.2025 | 2,62 | 2,66 | 2,58 | 2,62 | -0,38% | - |
| 06.05.2025 | 2,55 | 2,65 | 2,53 | 2,63 | 4,37% | - |
| 05.05.2025 | 2,55 | 2,56 | 2,52 | 2,52 | -2,33% | - |
| 02.05.2025 | 2,66 | 2,71 | 2,58 | 2,58 | -3,37% | - |
| 30.04.2025 | 2,70 | 2,78 | 2,62 | 2,67 | 1,14% | - |
| 29.04.2025 | 2,63 | 2,73 | 2,60 | 2,64 | 0,38% | - |
| 28.04.2025 | 2,69 | 2,75 | 2,60 | 2,63 | -2,59% | - |
| 25.04.2025 | 2,68 | 2,78 | 2,63 | 2,70 | 1,50% | - |
| 24.04.2025 | 2,80 | 2,83 | 2,63 | 2,66 | -6,01% | - |
| 23.04.2025 | 2,87 | 2,90 | 2,75 | 2,83 | -0,70% | - |
| 22.04.2025 | 2,73 | 2,99 | 2,71 | 2,85 | 4,78% | - |
| 17.04.2025 | 2,62 | 2,75 | 2,59 | 2,72 | 5,02% | - |
| 16.04.2025 | 2,59 | 2,65 | 2,52 | 2,59 | 0,39% | - |
| 15.04.2025 | 2,64 | 2,65 | 2,52 | 2,58 | -1,90% | - |
| 14.04.2025 | 2,62 | 2,71 | 2,59 | 2,63 | 0,77% | - |
| 11.04.2025 | 2,70 | 2,74 | 2,59 | 2,61 | -4,04% | - |
| 10.04.2025 | 2,69 | 2,81 | 2,67 | 2,72 | 1,49% | - |
| 09.04.2025 | 2,74 | 2,77 | 2,60 | 2,68 | -2,90% | - |
| 08.04.2025 | 2,77 | 2,81 | 2,65 | 2,76 | 0,00% | - |
| 07.04.2025 | 2,71 | 2,77 | 2,60 | 2,76 | 1,10% | - |
| 04.04.2025 | 2,81 | 2,84 | 2,67 | 2,73 | -3,53% | - |
| 03.04.2025 | 2,83 | 2,85 | 2,71 | 2,83 | -0,70% | - |
| 02.04.2025 | 2,80 | 2,87 | 2,77 | 2,85 | 2,52% | - |