£1,431
4,47%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,39 | 1,45 | 1,38 | 1,45 | 5,51% | - |
| 15.10.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 6,82% | 16.498,00 |
| 14.10.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 8,69% | 745,00 |
| 13.10.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -7,09% | 7.138,00 |
| 10.10.2025 | 1,28 | 1,33 | 1,27 | 1,27 | 0,00% | 4.426,00 |
| 09.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,07% | 1.362,00 |
| 08.10.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,62% | - |
| 07.10.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -0,19% | 18.726,00 |
| 06.10.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 3,36% | 2.132,00 |
| 03.10.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -0,39% | 1.206,00 |
| 02.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | 782,00 |
| 01.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,19% | 73,00 |
| 30.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,12% | 897,00 |
| 29.09.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -5,43% | 1.720,00 |
| 26.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 3,49% | 521,00 |
| 25.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 1,14% | - |
| 24.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,20% | 1.306,00 |
| 23.09.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 3,08% | 7.153,00 |
| 22.09.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -10,37% | - |
| 19.09.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,57% | - |
| 18.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 3,64% | 1.902,00 |
| 17.09.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -5,78% | 1.221,00 |
| 16.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,48% | 91,00 |
| 15.09.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,40% | 3.434,00 |
| 12.09.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -5,38% | 799,00 |
| 11.09.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -5,32% | - |
| 10.09.2025 | 1,59 | 1,61 | 1,57 | 1,60 | -0,17% | - |
| 09.09.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,13% | - |
| 08.09.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,08% | - |
| 05.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | 12.569,00 |
| 04.09.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,71% | 16.319,00 |
| 03.09.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,64% | - |
| 02.09.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 0,95% | 32.863,00 |
| 01.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -0,32% | 5.677,00 |
| 29.08.2025 | 1,53 | 1,61 | 1,53 | 1,58 | 1,61% | 16.166,00 |
| 28.08.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,97% | 5.877,00 |
| 27.08.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,98% | 7.904,00 |
| 26.08.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 3,17% | 5.632,00 |
| 25.08.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -1,46% | - |
| 22.08.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 11,32% | 1.638,00 |
| 21.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,19% | 71,00 |
| 20.08.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -2,35% | 12.303,00 |
| 19.08.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,79% | 2.998,00 |
| 18.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,21% | 3.139,00 |
| 15.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,32% | - |
| 14.08.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,18% | 1.121,00 |
| 13.08.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -1,45% | 13.591,00 |
| 12.08.2025 | 1,44 | 1,47 | 1,38 | 1,38 | 0,18% | 9.968,00 |
| 11.08.2025 | 1,36 | 1,38 | 1,34 | 1,38 | -0,90% | 40.407,00 |
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 6,92% | 3.237,00 |
| 07.08.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -0,19% | 2.809,00 |
| 06.08.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -2,25% | 1.943,00 |
| 05.08.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,20% | 3.510,00 |
| 04.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -5,05% | 14.306,00 |
| 01.08.2025 | 1,41 | 1,46 | 1,41 | 1,44 | -0,17% | 6.327,00 |
| 31.07.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -11,54% | 20.954,00 |
| 30.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -4,41% | 3.534,00 |
| 29.07.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 662,00 |
| 28.07.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,71% | 8.756,00 |
| 25.07.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,48% | 178,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 1,20% | 1.288,00 |
| 23.07.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | 3.353,00 |
| 22.07.2025 | 1,67 | 1,70 | 1,66 | 1,69 | 2,74% | 4.273,00 |
| 21.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,50% | 8.357,00 |
| 18.07.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -2,32% | 3.730,00 |
| 17.07.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 1,77% | - |
| 16.07.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -3,45% | 7.797,00 |
| 15.07.2025 | 1,76 | 1,76 | 1,71 | 1,74 | -1,97% | 6.639,00 |
| 14.07.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 6,29% | 24.187,00 |
| 11.07.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | 9.120,00 |
| 10.07.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -2,62% | 12.267,00 |
| 09.07.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,15% | 8.406,00 |
| 08.07.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -1,58% | 6.811,00 |
| 07.07.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 0,00% | 3.219,00 |
| 04.07.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,42% | 5.604,00 |
| 03.07.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,49% | 8.961,00 |
| 02.07.2025 | 1,81 | 1,84 | 1,80 | 1,81 | 0,00% | 13.391,00 |
| 01.07.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,39% | 8.985,00 |
| 30.06.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -1,41% | 8.095,00 |
| 27.06.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,82% | 9.306,00 |
| 26.06.2025 | 1,81 | 1,83 | 1,81 | 1,81 | -1,90% | 3.772,00 |
| 25.06.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -1,07% | 3.889,00 |
| 24.06.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,96% | 8.965,00 |
| 23.06.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -0,74% | 5.139,00 |
| 20.06.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -4,58% | 4.902,00 |
| 19.06.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -4,42% | 3.871,00 |
| 18.06.2025 | 2,03 | 2,08 | 2,03 | 2,08 | -0,10% | 984,00 |
| 16.06.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -0,38% | - |
| 13.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | 40,00 |
| 12.06.2025 | 2,13 | 2,13 | 2,11 | 2,13 | -1,40% | 3.112,00 |
| 11.06.2025 | 2,11 | 2,21 | 2,11 | 2,16 | 1,18% | - |
| 10.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,37% | 360,00 |
| 09.06.2025 | 2,12 | 2,16 | 2,10 | 2,13 | 0,10% | - |
| 06.06.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 0,63% | 3.159,00 |
| 05.06.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 1,04% | - |
| 04.06.2025 | 2,11 | 2,11 | 2,09 | 2,09 | 0,48% | 448,00 |
| 03.06.2025 | 2,08 | 2,09 | 2,08 | 2,08 | -3,48% | 1.412,00 |
| 02.06.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 3,11% | 1.589,00 |
| 30.05.2025 | 2,12 | 2,13 | 2,09 | 2,09 | -1,42% | 4.149,00 |
| 29.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 328,00 |