£0,956
10,64%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 0,83 | 0,85 | 0,83 | 0,85 | -1,85% | 4.432,00 |
| 19.03.2026 | 0,87 | 0,88 | 0,86 | 0,86 | -0,92% | 2.902,00 |
| 18.03.2026 | 0,89 | 0,89 | 0,87 | 0,87 | -3,65% | 11.685,00 |
| 17.03.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 3,55% | 4.166,00 |
| 16.03.2026 | 0,92 | 0,92 | 0,87 | 0,87 | -9,15% | 185,00 |
| 13.03.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -0,21% | 1.000,00 |
| 12.03.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -5,26% | 906,00 |
| 11.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,91% | 2.733,00 |
| 10.03.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -1,83% | 140,00 |
| 09.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,18% | 11.110,00 |
| 06.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,37% | 810,00 |
| 05.03.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -1,90% | - |
| 04.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | 407,00 |
| 03.03.2026 | 1,16 | 1,16 | 1,09 | 1,11 | -8,64% | 3.166,00 |
| 02.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,62% | 750,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,04% | 19.669,00 |
| 26.02.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,80% | - |
| 25.02.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,27% | - |
| 24.02.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,04% | - |
| 23.02.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 2,13% | - |
| 20.02.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,34% | - |
| 19.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | 603,00 |
| 18.02.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,90% | - |
| 17.02.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,52% | - |
| 16.02.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -1,20% | - |
| 13.02.2026 | 1,25 | 1,25 | 1,22 | 1,25 | -1,19% | 3.616,00 |
| 12.02.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 2,02% | 15.611,00 |
| 11.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,78% | 9.261,00 |
| 10.02.2026 | 1,28 | 1,28 | 1,25 | 1,26 | 0,40% | 2.780,00 |
| 09.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,36% | 366,00 |
| 06.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,21% | 1.618,00 |
| 05.02.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -0,67% | 300,00 |
| 04.02.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -0,13% | - |
| 03.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 3,29% | 6.124,00 |
| 02.02.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -3,57% | 2,00 |
| 30.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | 2.557,00 |
| 29.01.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -0,33% | 11.947,00 |
| 28.01.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,42% | - |
| 27.01.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,23% | - |
| 26.01.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,42% | - |
| 23.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -1,06% | 176,00 |
| 22.01.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 1,66% | - |
| 21.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,27% | 1.641,00 |
| 20.01.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,61% | - |
| 19.01.2026 | 1,31 | 1,32 | 1,27 | 1,29 | -1,36% | - |
| 16.01.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 0,73% | - |
| 15.01.2026 | 1,27 | 1,31 | 1,27 | 1,30 | -7,99% | 26.808,00 |
| 14.01.2026 | 1,42 | 1,43 | 1,39 | 1,41 | -0,59% | - |
| 13.01.2026 | 1,37 | 1,43 | 1,37 | 1,42 | 2,51% | - |
| 12.01.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -0,99% | - |
| 09.01.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,47% | 172,00 |
| 08.01.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -3,07% | - |
| 07.01.2026 | 1,40 | 1,43 | 1,39 | 1,43 | 2,29% | - |
| 06.01.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,59% | - |
| 05.01.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 2,45% | - |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -3,17% | 2.224,00 |
| 30.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 7,42% | 2,00 |
| 29.12.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 0,14% | - |
| 23.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,37% | 4.643,00 |
| 22.12.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -1,35% | - |
| 19.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 15.481,00 |
| 18.12.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,89% | 10.488,00 |
| 17.12.2025 | 1,37 | 1,37 | 1,31 | 1,34 | 0,20% | - |
| 16.12.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 2,90% | 14.414,00 |
| 15.12.2025 | 1,35 | 1,35 | 1,30 | 1,30 | 0,78% | 4.095,00 |
| 12.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 2.870,00 |
| 11.12.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -6,31% | 4.150,00 |
| 10.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,30% | 766,00 |
| 09.12.2025 | 1,48 | 1,50 | 1,39 | 1,42 | -4,36% | - |
| 08.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,47% | 61,00 |
| 05.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | 159,00 |
| 04.12.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 5,11% | 4.797,00 |
| 03.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,02% | 846,00 |
| 02.12.2025 | 1,34 | 1,39 | 1,31 | 1,39 | 4,12% | - |
| 01.12.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 0,34% | - |
| 28.11.2025 | 1,28 | 1,35 | 1,28 | 1,33 | -0,75% | 4.820,00 |
| 27.11.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,76% | 1.528,00 |
| 26.11.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 5,19% | - |
| 25.11.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 9,45% | 17.679,00 |
| 24.11.2025 | 1,18 | 1,24 | 1,17 | 1,20 | -0,26% | - |
| 21.11.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -5,70% | 2.430,00 |
| 20.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,20% | 799,00 |
| 19.11.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -3,24% | 26.860,00 |
| 18.11.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,14% | 9.855,00 |
| 17.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -1,45% | 1.354,00 |
| 14.11.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,10% | 1.758,00 |
| 13.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -3,42% | 390,00 |
| 12.11.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 2,23% | - |
| 11.11.2025 | 1,37 | 1,38 | 1,36 | 1,38 | -0,94% | 411,00 |
| 10.11.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,63% | - |
| 07.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,24% | 59,00 |
| 06.11.2025 | 1,42 | 1,42 | 1,38 | 1,42 | 0,35% | 4.088,00 |
| 05.11.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -4,57% | 2.752,00 |
| 04.11.2025 | 1,46 | 1,49 | 1,46 | 1,48 | -1,02% | 8.397,00 |
| 03.11.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -0,05% | - |
| 31.10.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,74% | - |
| 30.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -1,17% | 5.637,00 |
| 29.10.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,09% | 6.186,00 |
| 28.10.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -3,00% | 3.724,00 |
| 27.10.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -3,23% | 1.441,00 |