£1,228
-1,35%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 0,65% | 12.191,00 |
| 23.10.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 2,67% | 8.841,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | 2.162,00 |
| 21.10.2025 | 1,52 | 1,52 | 1,48 | 1,50 | -1,32% | 8.926,00 |
| 20.10.2025 | 1,36 | 1,54 | 1,36 | 1,52 | 11,40% | - |
| 17.10.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -3,37% | 30.713,00 |
| 16.10.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 2,74% | 3.305,00 |
| 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 |