1,540€
-7,23%
Echtzeit-Aktienkurs Robinson PLC
Bid:
Ask:
Aktienkurse zur Robinson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,17% | - |
| 21.08.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -4,74% | - |
| 20.08.2025 | 1,80 | 1,81 | 1,77 | 1,80 | 0,00% | - |
| 19.08.2025 | 1,71 | 1,80 | 1,71 | 1,80 | 4,97% | - |
| 18.08.2025 | 1,50 | 1,72 | 1,50 | 1,71 | 5,56% | - |
| 15.08.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 13.08.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 12.08.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,31% | - |
| 11.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 08.08.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 8,00% | - |
| 07.08.2025 | 1,31 | 1,51 | 1,31 | 1,50 | 4,90% | - |
| 06.08.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,72% | - |
| 05.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 04.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 01.08.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -1,01% | - |
| 31.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 30.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 29.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 28.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 25.07.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 24.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 23.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 22.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 21.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 18.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 17.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 16.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 15.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 14.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 11.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 10.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 09.07.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 08.07.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 07.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 04.07.2025 | 1,52 | 1,52 | 1,39 | 1,51 | -0,33% | - |
| 03.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 02.07.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,01% | - |
| 01.07.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 30.06.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 27.06.2025 | 1,35 | 1,47 | 1,35 | 1,47 | -0,34% | - |
| 26.06.2025 | 1,35 | 1,47 | 1,35 | 1,47 | 0,00% | - |
| 25.06.2025 | 1,35 | 1,47 | 1,35 | 1,47 | 0,00% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 23.06.2025 | 1,34 | 1,47 | 1,34 | 1,46 | 0,00% | - |
| 20.06.2025 | 1,34 | 1,47 | 1,34 | 1,46 | -0,34% | - |
| 19.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 17.06.2025 | 1,35 | 1,47 | 1,35 | 1,47 | -0,34% | - |
| 16.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 12.06.2025 | 1,35 | 1,48 | 1,35 | 1,47 | -0,34% | - |
| 11.06.2025 | 1,36 | 1,48 | 1,36 | 1,48 | -0,34% | - |
| 10.06.2025 | 1,36 | 1,49 | 1,36 | 1,48 | -0,34% | - |
| 09.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 06.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.06.2025 | 1,36 | 1,52 | 1,36 | 1,49 | -1,98% | 1.200,00 |
| 04.06.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 03.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 30.05.2025 | 1,36 | 1,53 | 1,36 | 1,52 | 0,00% | - |
| 29.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,66% | - |
| 28.05.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 0,00% | - |
| 27.05.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 0,00% | - |
| 26.05.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 0,00% | - |
| 23.05.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 22.05.2025 | 1,47 | 1,60 | 1,47 | 1,53 | -4,69% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 20.05.2025 | 1,48 | 1,61 | 1,48 | 1,61 | -0,31% | - |
| 19.05.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 16.05.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 15.05.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 14.05.2025 | 1,48 | 1,61 | 1,48 | 1,61 | -0,31% | - |
| 13.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 12.05.2025 | 1,58 | 1,61 | 1,57 | 1,61 | 2,55% | - |
| 09.05.2025 | 1,47 | 1,60 | 1,47 | 1,57 | -1,57% | - |
| 08.05.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 07.05.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 0,00% | - |
| 06.05.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 05.05.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 0,00% | - |
| 02.05.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 0,00% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.04.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 1,92% | - |
| 28.04.2025 | 1,34 | 1,56 | 1,34 | 1,56 | 4,00% | - |
| 25.04.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 2,39% | - |
| 24.04.2025 | 1,29 | 1,50 | 1,29 | 1,47 | 6,55% | - |
| 23.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,36% | - |
| 22.04.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 0,00% | - |
| 17.04.2025 | 1,28 | 1,38 | 1,28 | 1,37 | 0,00% | - |
| 16.04.2025 | 1,28 | 1,38 | 1,28 | 1,37 | -0,72% | - |
| 15.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 3,37% | - |
| 14.04.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 11.04.2025 | 1,21 | 1,34 | 1,21 | 1,33 | 1,53% | - |
| 10.04.2025 | 1,23 | 1,32 | 1,23 | 1,31 | -0,76% | - |
| 09.04.2025 | 1,22 | 1,32 | 1,22 | 1,32 | -0,38% | - |
| 08.04.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,72% | - |
| 07.04.2025 | 1,23 | 1,32 | 1,23 | 1,29 | -3,02% | - |
| 04.04.2025 | 1,24 | 1,36 | 1,24 | 1,33 | -3,28% | - |
| 03.04.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,72% | - |
| 02.04.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -7,69% | - |