1,690€
7,64%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 21.08.2025 | 1,57 | 1,59 | 1,55 | 1,57 | -1,26% | - |
| 20.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 19.08.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 7,69% | 647,00 |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 14.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 11.08.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 10,88% | 3.011,00 |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 07.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 06.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 05.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 04.08.2025 | 1,62 | 1,66 | 1,62 | 1,62 | -2,41% | 9.057,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 31.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,95% | - |
| 30.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 29.07.2025 | 1,93 | 2,06 | 1,93 | 2,06 | 8,42% | 451,00 |
| 28.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 24.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 23.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 22.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 21.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 18.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 17.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 16.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 15.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 11.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 10.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 09.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 08.07.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | 306,00 |
| 07.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 03.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 02.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 01.07.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 2,80% | 2.000,00 |
| 30.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 26.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 25.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 11.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 05.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 04.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 03.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 02.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 28.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 27.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 22.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 21.05.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -1,54% | - |
| 20.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 19.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 16.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 15.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 14.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 13.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 12.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 09.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 08.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 06.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 05.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 02.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 30.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 29.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 28.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -11,97% | - |
| 23.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | - |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 15.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,92% | - |
| 14.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 11.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 10.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 09.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 08.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 07.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 04.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 03.04.2025 | 2,82 | 2,88 | 2,80 | 2,88 | 4,35% | 1.000,00 |
| 02.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |