1,615€
4,87%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,59 | 1,63 | 1,57 | 1,62 | 4,87% | - |
| 19.10.2026 | 1,59 | 1,62 | 1,54 | 1,54 | -2,53% | - |
| 16.10.2026 | 1,62 | 1,63 | 1,57 | 1,58 | -2,47% | - |
| 15.10.2026 | 1,60 | 1,64 | 1,59 | 1,62 | 0,93% | - |
| 14.10.2026 | 1,54 | 1,71 | 1,54 | 1,61 | 9,18% | - |
| 13.10.2026 | 1,55 | 1,56 | 1,47 | 1,47 | -4,85% | - |
| 12.10.2026 | 1,61 | 1,62 | 1,51 | 1,55 | -3,44% | - |
| 09.10.2026 | 1,64 | 1,64 | 1,59 | 1,60 | -0,93% | - |
| 08.10.2026 | 1,61 | 1,62 | 1,56 | 1,62 | -0,62% | - |
| 07.10.2026 | 1,58 | 1,63 | 1,57 | 1,63 | 2,52% | - |
| 06.10.2026 | 1,61 | 1,63 | 1,59 | 1,59 | -1,55% | - |
| 05.10.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 1,58% | - |
| 02.10.2026 | 1,61 | 1,62 | 1,57 | 1,59 | -0,94% | - |
| 01.10.2026 | 1,60 | 1,62 | 1,57 | 1,60 | 5,26% | - |
| 30.09.2026 | 1,61 | 1,63 | 1,52 | 1,52 | -4,40% | - |
| 29.09.2026 | 1,61 | 1,63 | 1,57 | 1,59 | -1,55% | - |
| 28.09.2026 | 1,55 | 1,63 | 1,55 | 1,62 | 3,86% | - |
| 25.09.2026 | 1,65 | 1,65 | 1,54 | 1,56 | -4,89% | - |
| 24.09.2026 | 1,63 | 1,65 | 1,58 | 1,64 | 0,00% | - |
| 23.09.2026 | 1,60 | 1,67 | 1,52 | 1,64 | 13,54% | - |
| 22.09.2026 | 1,43 | 1,61 | 1,43 | 1,44 | 0,35% | - |
| 21.09.2026 | 1,43 | 1,46 | 1,39 | 1,44 | 1,77% | - |
| 18.09.2026 | 1,36 | 1,46 | 1,36 | 1,41 | -1,74% | - |
| 17.09.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 1,06% | - |
| 16.09.2026 | 1,45 | 1,47 | 1,41 | 1,42 | 2,16% | - |
| 15.09.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -7,33% | - |
| 14.09.2026 | 1,42 | 1,51 | 1,41 | 1,50 | 5,63% | - |
| 11.09.2026 | 1,50 | 1,56 | 1,42 | 1,42 | -4,70% | - |
| 10.09.2026 | 1,47 | 1,53 | 1,45 | 1,49 | 1,36% | - |
| 09.09.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 3,16% | - |
| 08.09.2026 | 1,47 | 1,54 | 1,43 | 1,43 | -3,06% | - |
| 07.09.2026 | 1,51 | 1,53 | 1,46 | 1,47 | -3,29% | - |
| 04.09.2026 | 1,48 | 1,59 | 1,43 | 1,52 | 3,05% | - |
| 03.09.2026 | 1,55 | 1,59 | 1,44 | 1,48 | -4,53% | - |
| 02.09.2026 | 1,61 | 1,69 | 1,46 | 1,55 | -3,74% | - |
| 01.09.2026 | 1,65 | 1,70 | 1,60 | 1,61 | -5,87% | - |
| 31.08.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 2,10% | - |
| 28.08.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -0,60% | - |
| 27.08.2026 | 1,78 | 1,78 | 1,65 | 1,68 | -4,82% | - |
| 26.08.2026 | 1,74 | 1,85 | 1,74 | 1,77 | 1,44% | - |
| 25.08.2026 | 1,84 | 1,86 | 1,74 | 1,74 | -5,18% | - |
| 24.08.2026 | 1,78 | 1,90 | 1,76 | 1,84 | 9,88% | - |
| 21.08.2026 | 1,82 | 1,83 | 1,67 | 1,67 | -7,73% | - |
| 20.08.2026 | 1,78 | 1,84 | 1,77 | 1,81 | 1,97% | - |
| 19.08.2026 | 1,83 | 1,86 | 1,77 | 1,78 | -3,27% | - |
| 18.08.2026 | 1,88 | 1,92 | 1,82 | 1,84 | -2,91% | - |
| 17.08.2026 | 1,75 | 1,93 | 1,74 | 1,89 | 8,93% | - |
| 14.08.2026 | 1,62 | 1,76 | 1,61 | 1,74 | 7,10% | - |
| 13.08.2026 | 1,58 | 1,63 | 1,54 | 1,62 | 10,96% | - |
| 12.08.2026 | 1,53 | 1,59 | 1,46 | 1,46 | 1,39% | - |
| 11.08.2026 | 1,63 | 1,65 | 1,44 | 1,44 | -11,38% | - |
| 10.08.2026 | 1,48 | 1,70 | 1,45 | 1,63 | 9,80% | - |
| 07.08.2026 | 1,46 | 1,52 | 1,43 | 1,48 | 1,37% | - |
| 06.08.2026 | 1,39 | 1,50 | 1,37 | 1,46 | 5,04% | - |
| 05.08.2026 | 1,46 | 1,47 | 1,36 | 1,39 | -4,14% | - |
| 04.08.2026 | 1,33 | 1,46 | 1,32 | 1,45 | 9,43% | - |
| 03.08.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -2,21% | - |
| 31.07.2026 | 1,42 | 1,42 | 1,33 | 1,36 | -3,90% | 9.200,00 |
| 30.07.2026 | 1,40 | 1,54 | 1,37 | 1,41 | 0,71% | - |
| 29.07.2026 | 1,42 | 1,45 | 1,38 | 1,40 | 12,00% | - |
| 28.07.2026 | 1,33 | 1,44 | 1,25 | 1,25 | -6,02% | - |
| 27.07.2026 | 1,36 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 24.07.2026 | 1,36 | 1,42 | 1,29 | 1,33 | -1,85% | - |
| 23.07.2026 | 1,37 | 1,43 | 1,35 | 1,36 | -0,73% | - |
| 22.07.2026 | 1,32 | 1,39 | 1,28 | 1,37 | 3,80% | - |
| 21.07.2026 | 1,33 | 1,34 | 1,30 | 1,32 | 0,77% | - |
| 20.07.2026 | 1,27 | 1,34 | 1,24 | 1,31 | 2,76% | - |
| 17.07.2026 | 1,19 | 1,30 | 1,18 | 1,27 | 13,39% | - |
| 16.07.2026 | 1,13 | 1,23 | 1,09 | 1,12 | -0,44% | - |
| 15.07.2026 | 1,15 | 1,20 | 1,11 | 1,13 | 5,14% | - |
| 14.07.2026 | 1,22 | 1,23 | 1,07 | 1,07 | -11,93% | - |
| 13.07.2026 | 0,99 | 1,23 | 0,98 | 1,22 | 21,50% | - |
| 10.07.2026 | 1,00 | 1,01 | 0,97 | 1,00 | 0,50% | - |
| 09.07.2026 | 1,02 | 1,02 | 0,97 | 1,00 | 5,29% | - |
| 08.07.2026 | 0,99 | 1,01 | 0,95 | 0,95 | -4,55% | - |
| 07.07.2026 | 1,00 | 1,00 | 0,98 | 0,99 | -1,30% | - |
| 06.07.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 2,35% | - |
| 03.07.2026 | 0,99 | 1,00 | 0,97 | 0,98 | 28,95% | - |
| 02.07.2026 | 0,98 | 0,99 | 0,76 | 0,76 | -22,05% | - |
| 01.07.2026 | 0,97 | 0,98 | 0,95 | 0,98 | 1,04% | - |
| 30.06.2026 | 0,99 | 0,99 | 0,95 | 0,97 | -2,53% | - |
| 29.06.2026 | 0,99 | 0,99 | 0,97 | 0,99 | 1,02% | - |
| 26.06.2026 | 0,97 | 0,99 | 0,96 | 0,98 | 0,00% | - |
| 25.06.2026 | 0,98 | 0,99 | 0,95 | 0,98 | 1,03% | - |
| 24.06.2026 | 0,97 | 0,98 | 0,96 | 0,97 | 0,52% | - |
| 23.06.2026 | 0,95 | 0,97 | 0,95 | 0,97 | -0,31% | - |
| 22.06.2026 | 0,96 | 0,98 | 0,96 | 0,97 | 0,52% | - |
| 19.06.2026 | 0,96 | 0,98 | 0,96 | 0,96 | 7,00% | - |
| 18.06.2026 | 0,98 | 0,99 | 0,90 | 0,90 | -7,69% | - |
| 17.06.2026 | 0,98 | 1,00 | 0,97 | 0,98 | 0,52% | - |
| 16.06.2026 | 0,97 | 1,00 | 0,97 | 0,97 | 30,20% | - |
| 15.06.2026 | 1,04 | 1,04 | 0,75 | 0,75 | -5,70% | - |
| 12.06.2026 | 1,01 | 1,02 | 0,79 | 0,79 | 1,94% | - |
| 11.06.2026 | 0,98 | 1,03 | 0,78 | 0,78 | 1,31% | - |
| 10.06.2026 | 1,00 | 1,03 | 0,77 | 0,77 | -1,29% | - |
| 09.06.2026 | 1,01 | 1,04 | 0,78 | 0,78 | -0,64% | - |
| 08.06.2026 | 1,00 | 1,03 | 0,78 | 0,78 | 13,04% | - |
| 05.06.2026 | 1,03 | 1,05 | 0,69 | 0,69 | -33,33% | - |
| 04.06.2026 | 1,03 | 1,05 | 1,02 | 1,04 | -5,91% | 10,00 |
| 03.06.2026 | 1,03 | 1,10 | 1,00 | 1,10 | 6,49% | 10,00 |