1,100€
3,77%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -12,26% | - |
| 19.03.2026 | 0,96 | 1,06 | 0,96 | 1,06 | 9,28% | 24.786,00 |
| 18.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,52% | - |
| 17.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 16.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -11,30% | - |
| 13.03.2026 | 1,06 | 1,15 | 1,06 | 1,15 | 9,52% | 4.000,00 |
| 12.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -10,26% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 10.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 09.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 06.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 05.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -6,77% | 610,00 |
| 03.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 02.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 25.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 23.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 20.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 18.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 17.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 12.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 09.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 06.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 03.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 02.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 30.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 29.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,44% | - |
| 28.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 3,90% | - |
| 27.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 22.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 21.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 19.01.2026 | 1,44 | 1,54 | 1,44 | 1,54 | 7,69% | 63,00 |
| 16.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | - |
| 15.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 14.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 13.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -10,00% | - |
| 09.01.2026 | 1,53 | 1,70 | 1,53 | 1,70 | 7,59% | 108,00 |
| 08.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 07.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 05.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -10,65% | - |
| 02.01.2026 | 1,48 | 1,73 | 1,48 | 1,69 | -2,87% | 2.190,00 |
| 30.12.2025 | 1,47 | 1,74 | 1,47 | 1,74 | 21,68% | 470,00 |
| 29.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 22.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -2,80% | 11,00 |
| 19.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,94% | - |
| 17.12.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 8,78% | 82,00 |
| 16.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 12.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 10.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -7,87% | - |
| 05.12.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 1,71% | 590,00 |
| 04.12.2025 | 1,56 | 1,75 | 1,56 | 1,75 | 1,74% | 570,00 |
| 03.12.2025 | 1,52 | 1,72 | 1,52 | 1,72 | 17,81% | 3.540,00 |
| 02.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 01.12.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 12,06% | 166,00 |
| 28.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -13,50% | - |
| 27.11.2025 | 1,51 | 1,63 | 1,51 | 1,63 | 11,64% | 27,00 |
| 26.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 13,18% | - |
| 25.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,19% | - |
| 21.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 20.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 19.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 18.11.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 5,30% | 271,00 |
| 17.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 14.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 12.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 11.11.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 2.641,00 |
| 10.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 07.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 06.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 05.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 04.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 03.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 31.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 28.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 27.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |