£2,184
-0,72%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,19 | 2,19 | 2,16 | 2,16 | -1,82% | 852,00 |
| 15.05.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -0,45% | 455,00 |
| 14.05.2025 | 2,26 | 2,27 | 2,21 | 2,21 | -2,21% | 2.549,00 |
| 13.05.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -3,00% | 9.040,00 |
| 12.05.2025 | 2,39 | 2,40 | 2,33 | 2,33 | -0,85% | 4.388,00 |
| 09.05.2025 | 2,31 | 2,36 | 2,30 | 2,35 | 2,84% | 4.749,00 |
| 08.05.2025 | 2,22 | 2,29 | 2,22 | 2,29 | 3,16% | 11.451,00 |
| 07.05.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 0,91% | 1.719,00 |
| 06.05.2025 | 2,18 | 2,20 | 2,14 | 2,20 | 1,67% | 8.608,00 |
| 05.05.2025 | 2,16 | 2,18 | 2,15 | 2,16 | -0,96% | - |
| 02.05.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -3,11% | 1.986,00 |
| 01.05.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,22% | 2.156,00 |
| 30.04.2025 | 2,28 | 2,28 | 2,22 | 2,26 | -0,44% | 1.824,00 |
| 29.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,03% | 78,00 |
| 28.04.2025 | 2,31 | 2,31 | 2,22 | 2,22 | -3,06% | 1.183,00 |
| 25.04.2025 | 2,26 | 2,29 | 2,25 | 2,29 | 1,78% | 580,00 |
| 24.04.2025 | 2,25 | 2,28 | 2,25 | 2,25 | -6,25% | 2.984,00 |
| 23.04.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -1,84% | 4.961,00 |
| 22.04.2025 | 2,36 | 2,53 | 2,36 | 2,45 | 5,84% | 14.588,00 |
| 17.04.2025 | 2,26 | 2,33 | 2,26 | 2,31 | 2,21% | 5.906,00 |
| 16.04.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 2,73% | 3.131,00 |
| 15.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,34% | 1.000,00 |
| 14.04.2025 | 2,27 | 2,33 | 2,27 | 2,28 | 0,94% | - |
| 11.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,95% | 98,00 |
| 10.04.2025 | 2,29 | 2,38 | 2,29 | 2,35 | 2,97% | - |
| 09.04.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -4,00% | 784,00 |
| 08.04.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,42% | 6.874,00 |
| 07.04.2025 | 2,30 | 2,37 | 2,23 | 2,37 | 1,94% | - |
| 04.04.2025 | 2,32 | 2,32 | 2,25 | 2,32 | -1,69% | 2.167,00 |
| 03.04.2025 | 2,31 | 2,38 | 2,29 | 2,36 | 1,29% | 1.995,00 |
| 02.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | 1.124,00 |
| 01.04.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -0,43% | 1.971,00 |
| 31.03.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 0,00% | 433,00 |
| 28.03.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -2,49% | 4.620,00 |
| 27.03.2025 | 2,35 | 2,41 | 2,35 | 2,41 | 7,11% | 5.262,00 |
| 26.03.2025 | 2,16 | 2,25 | 2,16 | 2,25 | 2,74% | 3.917,00 |
| 25.03.2025 | 2,21 | 2,25 | 2,19 | 2,19 | -1,13% | 5.062,00 |
| 24.03.2025 | 2,21 | 2,22 | 2,18 | 2,22 | 1,14% | 43.197,00 |
| 21.03.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -4,78% | 546,00 |
| 20.03.2025 | 2,30 | 2,33 | 2,30 | 2,30 | -1,08% | 23.699,00 |
| 19.03.2025 | 2,35 | 2,35 | 2,31 | 2,33 | -1,06% | 6.756,00 |
| 18.03.2025 | 2,33 | 2,35 | 2,33 | 2,35 | -0,42% | 48.339,00 |
| 17.03.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,85% | 518,00 |
| 14.03.2025 | 2,34 | 2,34 | 2,33 | 2,34 | 1,30% | 5.987,00 |
| 13.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,31% | 1.319,00 |
| 12.03.2025 | 2,41 | 2,45 | 2,34 | 2,34 | -5,62% | - |
| 11.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,17% | 334,00 |
| 10.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,40% | 1.236,00 |
| 07.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,20% | 521,00 |
| 06.03.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 0,20% | 6.346,00 |
| 05.03.2025 | 2,52 | 2,56 | 2,49 | 2,49 | -2,87% | 33.150,00 |
| 04.03.2025 | 2,60 | 2,60 | 2,49 | 2,56 | -1,40% | - |
| 03.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,39% | 57,00 |
| 28.02.2025 | 2,68 | 2,69 | 2,46 | 2,47 | -7,60% | - |
| 27.02.2025 | 2,69 | 2,69 | 2,66 | 2,67 | -0,75% | - |
| 26.02.2025 | 2,70 | 2,70 | 2,67 | 2,69 | -0,23% | - |
| 25.02.2025 | 2,62 | 2,73 | 2,62 | 2,70 | 1,67% | - |
| 24.02.2025 | 2,71 | 2,71 | 2,62 | 2,65 | -2,32% | - |
| 21.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | 514,00 |
| 20.02.2025 | 2,72 | 2,74 | 2,72 | 2,72 | -4,39% | 1.237,00 |
| 19.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,90% | 337,00 |
| 18.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,50% | 367,00 |
| 17.02.2025 | 2,88 | 2,94 | 2,88 | 2,91 | 0,51% | - |
| 14.02.2025 | 2,84 | 2,90 | 2,82 | 2,90 | 0,35% | 3.041,00 |
| 13.02.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -0,69% | 810,00 |
| 12.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | 969,00 |
| 11.02.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 0,69% | 2.638,00 |
| 10.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -1,71% | 208,00 |
| 07.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 3,17% | 103,00 |
| 06.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,38% | 1.051,00 |
| 05.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,85% | 295,00 |
| 04.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,35% | 2.360,00 |
| 03.02.2025 | 2,97 | 2,99 | 2,94 | 2,99 | 0,27% | - |
| 31.01.2025 | 2,97 | 2,98 | 2,89 | 2,98 | 1,97% | - |
| 30.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,89% | 319,00 |
| 29.01.2025 | 3,04 | 3,06 | 2,98 | 2,98 | 0,55% | - |
| 28.01.2025 | 2,95 | 2,96 | 2,95 | 2,96 | -0,85% | 65,00 |
| 27.01.2025 | 2,97 | 3,05 | 2,94 | 2,99 | 0,29% | - |
| 24.01.2025 | 3,00 | 3,00 | 2,94 | 2,98 | -0,60% | - |
| 23.01.2025 | 2,95 | 3,02 | 2,92 | 2,99 | 1,52% | - |
| 22.01.2025 | 2,96 | 2,96 | 2,95 | 2,95 | -3,12% | 7.764,00 |
| 21.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,40% | 301,00 |
| 20.01.2025 | 3,09 | 3,12 | 3,09 | 3,12 | 0,15% | 2.716,00 |
| 17.01.2025 | 3,09 | 3,13 | 3,06 | 3,12 | 4,36% | - |
| 16.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -5,15% | 701,00 |
| 15.01.2025 | 3,17 | 3,17 | 3,13 | 3,15 | 2,18% | - |
| 14.01.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -0,65% | 6.426,00 |
| 13.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | 416,00 |
| 10.01.2025 | 3,13 | 3,20 | 3,10 | 3,20 | 1,33% | 434,00 |
| 09.01.2025 | 3,21 | 3,21 | 3,14 | 3,16 | -0,54% | - |
| 08.01.2025 | 3,16 | 3,18 | 3,16 | 3,18 | -0,47% | 618,00 |
| 07.01.2025 | 3,28 | 3,28 | 3,19 | 3,19 | -2,30% | 5.483,00 |
| 06.01.2025 | 3,30 | 3,30 | 3,27 | 3,27 | 1,09% | 1.607,00 |
| 03.01.2025 | 3,25 | 3,26 | 3,23 | 3,23 | -2,12% | - |
| 02.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,38% | 461,00 |
| 30.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,98% | 3.174,00 |
| 27.12.2024 | 3,23 | 3,24 | 3,21 | 3,22 | -2,03% | - |
| 24.12.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 5,45% | 18,00 |
| 23.12.2024 | 3,23 | 3,23 | 3,12 | 3,12 | -1,26% | 1.251,00 |
| 20.12.2024 | 3,14 | 3,17 | 3,14 | 3,16 | -0,32% | - |