1,975€
-0,75%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,02 | 2,07 | 1,96 | 1,98 | -1,49% | - |
| 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% | - |
| 01.04.2025 | 2,79 | 2,94 | 2,77 | 2,78 | 0,72% | 800,00 |
| 31.03.2025 | 2,84 | 2,86 | 2,70 | 2,76 | -1,78% | - |
| 28.03.2025 | 2,92 | 2,93 | 2,78 | 2,81 | -3,44% | - |
| 27.03.2025 | 2,80 | 2,94 | 2,78 | 2,91 | 5,05% | - |
| 26.03.2025 | 2,61 | 2,80 | 2,58 | 2,77 | 5,32% | - |
| 25.03.2025 | 2,66 | 2,72 | 2,58 | 2,63 | -1,50% | - |
| 24.03.2025 | 2,65 | 2,74 | 2,54 | 2,67 | 0,75% | 800,00 |
| 21.03.2025 | 2,76 | 2,81 | 2,59 | 2,65 | -3,64% | - |
| 20.03.2025 | 2,78 | 2,84 | 2,74 | 2,75 | -0,36% | - |
| 19.03.2025 | 2,81 | 2,85 | 2,73 | 2,76 | -2,13% | - |
| 18.03.2025 | 2,79 | 2,84 | 2,76 | 2,82 | 1,44% | 3.000,00 |
| 17.03.2025 | 2,78 | 2,86 | 2,76 | 2,78 | 0,72% | - |
| 14.03.2025 | 2,65 | 2,85 | 2,63 | 2,76 | 2,99% | - |
| 13.03.2025 | 2,78 | 2,80 | 2,62 | 2,68 | -4,63% | - |
| 12.03.2025 | 2,87 | 2,91 | 2,75 | 2,81 | -1,06% | - |
| 11.03.2025 | 2,99 | 3,01 | 2,84 | 2,84 | -5,02% | - |
| 10.03.2025 | 3,02 | 3,05 | 2,97 | 2,99 | -0,99% | - |
| 07.03.2025 | 3,00 | 3,05 | 2,96 | 3,02 | 1,34% | - |
| 06.03.2025 | 2,94 | 3,07 | 2,84 | 2,98 | 0,68% | - |
| 05.03.2025 | 3,09 | 3,12 | 2,94 | 2,96 | -3,58% | - |
| 04.03.2025 | 3,15 | 3,16 | 2,99 | 3,07 | -2,54% | - |
| 03.03.2025 | 2,98 | 3,18 | 2,96 | 3,15 | 5,35% | - |
| 28.02.2025 | 3,23 | 3,27 | 2,97 | 2,99 | -7,14% | - |
| 27.02.2025 | 3,25 | 3,26 | 3,21 | 3,22 | -0,92% | - |
| 26.02.2025 | 3,24 | 3,26 | 3,19 | 3,25 | 0,31% | - |
| 25.02.2025 | 3,17 | 3,31 | 3,14 | 3,24 | 3,18% | - |
| 24.02.2025 | 3,28 | 3,29 | 3,14 | 3,14 | -4,56% | - |
| 21.02.2025 | 3,31 | 3,34 | 3,25 | 3,29 | -0,60% | - |
| 20.02.2025 | 3,44 | 3,45 | 3,29 | 3,31 | -2,65% | - |
| 19.02.2025 | 3,47 | 3,57 | 3,40 | 3,40 | -2,30% | - |
| 18.02.2025 | 3,52 | 3,56 | 3,44 | 3,48 | -1,14% | - |
| 17.02.2025 | 3,46 | 3,56 | 3,43 | 3,52 | 2,03% | - |
| 14.02.2025 | 3,49 | 3,54 | 3,39 | 3,45 | -0,29% | - |
| 13.02.2025 | 3,48 | 3,56 | 3,44 | 3,46 | -0,86% | - |