1,420€
0,71%
Echtzeit-Aktienkurs Robinson PLC
Bid:
Ask:
Aktienkurse zur Robinson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,51 | 1,52 | 1,42 | 1,42 | -5,02% | - |
| 17.06.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,34% | - |
| 16.06.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -1,00% | - |
| 15.06.2026 | 1,55 | 1,56 | 1,50 | 1,51 | -0,66% | - |
| 12.06.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -2,26% | - |
| 11.06.2026 | 1,50 | 1,56 | 1,50 | 1,55 | 3,33% | - |
| 10.06.2026 | 1,54 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 09.06.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 08.06.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 05.06.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -3,18% | - |
| 04.06.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 6,80% | - |
| 03.06.2026 | 1,48 | 1,57 | 1,46 | 1,47 | -0,34% | - |
| 02.06.2026 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 01.06.2026 | 1,44 | 1,50 | 1,43 | 1,49 | 3,85% | - |
| 29.05.2026 | 1,45 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 28.05.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 27.05.2026 | 1,46 | 1,46 | 1,42 | 1,45 | -0,34% | - |
| 26.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 25.05.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | - |
| 22.05.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | - |
| 21.05.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 10,69% | - |
| 20.05.2026 | 1,45 | 1,46 | 1,31 | 1,31 | 0,00% | - |
| 19.05.2026 | 1,44 | 1,47 | 1,31 | 1,31 | -9,03% | - |
| 18.05.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 10,77% | - |
| 15.05.2026 | 1,43 | 1,46 | 1,30 | 1,30 | 0,00% | - |
| 14.05.2026 | 1,46 | 1,46 | 1,30 | 1,30 | -0,76% | - |
| 13.05.2026 | 1,45 | 1,47 | 1,31 | 1,31 | 0,77% | - |
| 12.05.2026 | 1,45 | 1,46 | 1,30 | 1,30 | -0,76% | - |
| 11.05.2026 | 1,45 | 1,47 | 1,31 | 1,31 | -9,66% | - |
| 08.05.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 10,69% | - |
| 07.05.2026 | 1,45 | 1,47 | 1,31 | 1,31 | 0,00% | - |
| 06.05.2026 | 1,47 | 1,47 | 1,31 | 1,31 | -9,66% | - |
| 05.05.2026 | 1,46 | 1,47 | 1,45 | 1,45 | 10,69% | - |
| 04.05.2026 | 1,43 | 1,45 | 1,31 | 1,31 | 2,34% | - |
| 30.04.2026 | 1,38 | 1,44 | 1,28 | 1,28 | 2,40% | - |
| 29.04.2026 | 1,40 | 1,40 | 1,25 | 1,25 | 0,00% | - |
| 28.04.2026 | 1,39 | 1,41 | 1,25 | 1,25 | 0,00% | - |
| 27.04.2026 | 1,39 | 1,41 | 1,25 | 1,25 | 0,00% | - |
| 24.04.2026 | 1,40 | 1,40 | 1,25 | 1,25 | 0,00% | - |
| 23.04.2026 | 1,38 | 1,40 | 1,25 | 1,25 | 0,00% | - |
| 22.04.2026 | 1,36 | 1,40 | 1,25 | 1,25 | 3,31% | - |
| 21.04.2026 | 1,33 | 1,36 | 1,21 | 1,21 | -3,20% | - |
| 20.04.2026 | 1,30 | 1,33 | 1,25 | 1,25 | 5,93% | - |
| 17.04.2026 | 1,33 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 16.04.2026 | 1,34 | 1,34 | 1,18 | 1,18 | -0,84% | - |
| 15.04.2026 | 1,33 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 14.04.2026 | 1,32 | 1,34 | 1,19 | 1,19 | 0,85% | - |
| 13.04.2026 | 1,30 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 10.04.2026 | 1,32 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 09.04.2026 | 1,32 | 1,33 | 1,18 | 1,18 | -0,84% | - |
| 08.04.2026 | 1,33 | 1,34 | 1,19 | 1,19 | 0,85% | - |
| 07.04.2026 | 1,32 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 02.04.2026 | 1,29 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 01.04.2026 | 1,32 | 1,33 | 1,18 | 1,18 | 0,00% | - |
| 31.03.2026 | 1,35 | 1,35 | 1,18 | 1,18 | 5,36% | - |
| 30.03.2026 | 1,34 | 1,34 | 1,12 | 1,12 | -5,88% | - |
| 27.03.2026 | 1,33 | 1,35 | 1,19 | 1,19 | 0,00% | - |
| 26.03.2026 | 1,32 | 1,35 | 1,19 | 1,19 | 0,00% | - |
| 25.03.2026 | 1,33 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 24.03.2026 | 1,32 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 23.03.2026 | 1,31 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 20.03.2026 | 1,31 | 1,34 | 1,19 | 1,19 | -9,16% | - |
| 19.03.2026 | 1,32 | 1,34 | 1,30 | 1,31 | 10,08% | - |
| 18.03.2026 | 1,35 | 1,35 | 1,19 | 1,19 | 0,00% | - |
| 17.03.2026 | 1,33 | 1,34 | 1,19 | 1,19 | -5,56% | - |
| 16.03.2026 | 1,36 | 1,36 | 1,26 | 1,26 | 5,00% | - |
| 13.03.2026 | 1,31 | 1,34 | 1,20 | 1,20 | -4,00% | - |
| 12.03.2026 | 1,33 | 1,35 | 1,25 | 1,25 | 4,17% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,20 | 1,20 | 0,84% | - |
| 10.03.2026 | 1,32 | 1,34 | 1,19 | 1,19 | 0,00% | - |
| 09.03.2026 | 1,31 | 1,37 | 1,19 | 1,19 | -2,46% | - |
| 06.03.2026 | 1,34 | 1,37 | 1,22 | 1,22 | 2,52% | - |
| 05.03.2026 | 1,34 | 1,36 | 1,19 | 1,19 | -1,65% | - |
| 04.03.2026 | 1,34 | 1,36 | 1,21 | 1,21 | 0,00% | - |
| 03.03.2026 | 1,33 | 1,36 | 1,21 | 1,21 | 0,00% | - |
| 02.03.2026 | 1,31 | 1,36 | 1,21 | 1,21 | 0,83% | - |
| 27.02.2026 | 1,35 | 1,37 | 1,20 | 1,20 | -7,69% | - |
| 26.02.2026 | 1,35 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 25.02.2026 | 1,35 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 24.02.2026 | 1,35 | 1,37 | 1,30 | 1,30 | 0,78% | - |
| 23.02.2026 | 1,34 | 1,37 | 1,29 | 1,29 | 6,61% | - |
| 20.02.2026 | 1,35 | 1,37 | 1,21 | 1,21 | -6,20% | - |
| 19.02.2026 | 1,35 | 1,37 | 1,29 | 1,29 | -0,77% | - |
| 18.02.2026 | 1,35 | 1,37 | 1,30 | 1,30 | 0,78% | - |
| 17.02.2026 | 1,40 | 1,41 | 1,29 | 1,29 | 1,57% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,27 | 1,27 | 0,00% | - |
| 13.02.2026 | 1,41 | 1,42 | 1,27 | 1,27 | 0,00% | - |
| 12.02.2026 | 1,42 | 1,42 | 1,27 | 1,27 | 0,00% | - |
| 11.02.2026 | 1,44 | 1,45 | 1,27 | 1,27 | -11,81% | - |
| 10.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 09.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 10,77% | - |
| 06.02.2026 | 1,44 | 1,45 | 1,30 | 1,30 | 0,00% | - |
| 05.02.2026 | 1,45 | 1,45 | 1,30 | 1,30 | -0,76% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,31 | 1,31 | 0,00% | - |
| 03.02.2026 | 1,46 | 1,46 | 1,31 | 1,31 | -9,66% | - |
| 02.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 15,08% | - |
| 30.01.2026 | 1,42 | 1,43 | 1,26 | 1,26 | -1,56% | - |
| 29.01.2026 | 1,42 | 1,43 | 1,28 | 1,28 | 0,00% | - |
| 28.01.2026 | 1,42 | 1,43 | 1,28 | 1,28 | 0,79% | - |
| 27.01.2026 | 1,42 | 1,42 | 1,27 | 1,27 | 0,00% | - |