£1,482
10,04%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,94% | 5.831,00 |
| 27.05.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -1,23% | 1.697,00 |
| 26.05.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -1,04% | - |
| 23.05.2025 | 2,18 | 2,23 | 2,17 | 2,17 | -0,04% | - |
| 22.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,93% | 654,00 |
| 21.05.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -2,05% | 444,00 |
| 20.05.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,23% | 3.448,00 |
| 19.05.2025 | 2,22 | 2,22 | 2,19 | 2,19 | 1,39% | 3.925,00 |
| 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 |