£1,339
0,31%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |