1,480€
5,71%
Echtzeit-Aktienkurs Robinson PLC
Bid:
Ask:
Aktienkurse zur Robinson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 5,71% | - |
| 08.09.2026 | 1,47 | 1,49 | 1,40 | 1,40 | -5,08% | - |
| 07.09.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 04.09.2026 | 1,52 | 1,53 | 1,48 | 1,49 | -2,30% | - |
| 03.09.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 2,36% | - |
| 02.09.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 01.09.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 9,26% | - |
| 31.08.2026 | 1,49 | 1,49 | 1,35 | 1,35 | -9,40% | - |
| 28.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 27.08.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 0,34% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 25.08.2026 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 24.08.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 9,56% | - |
| 21.08.2026 | 1,46 | 1,47 | 1,36 | 1,36 | 0,00% | - |
| 20.08.2026 | 1,55 | 1,55 | 1,36 | 1,36 | -12,26% | - |
| 19.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 9,15% | - |
| 18.08.2026 | 1,57 | 1,58 | 1,42 | 1,42 | -9,84% | - |
| 17.08.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 1,29% | - |
| 14.08.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | - |
| 13.08.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 12.08.2026 | 1,50 | 1,56 | 1,49 | 1,56 | 4,36% | - |
| 11.08.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 10.08.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,40% | - |
| 07.08.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 06.08.2026 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 05.08.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 6,57% | - |
| 04.08.2026 | 1,47 | 1,47 | 1,37 | 1,37 | -6,16% | - |
| 03.08.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | - |
| 31.07.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 30.07.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 29.07.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 6,62% | - |
| 28.07.2026 | 1,50 | 1,50 | 1,36 | 1,36 | -9,03% | - |
| 27.07.2026 | 1,53 | 1,53 | 1,49 | 1,50 | 0,34% | - |
| 24.07.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 23.07.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,34% | - |
| 22.07.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 21.07.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 7,14% | - |
| 20.07.2026 | 1,50 | 1,51 | 1,40 | 1,40 | -6,35% | - |
| 17.07.2026 | 1,51 | 1,54 | 1,49 | 1,50 | -2,29% | - |
| 16.07.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 7,75% | - |
| 15.07.2026 | 1,51 | 1,54 | 1,42 | 1,42 | 1,43% | - |
| 14.07.2026 | 1,51 | 1,53 | 1,40 | 1,40 | -7,28% | - |
| 13.07.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,98% | - |
| 10.07.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 08.07.2026 | 1,51 | 1,54 | 1,50 | 1,54 | 8,10% | - |
| 07.07.2026 | 1,51 | 1,53 | 1,42 | 1,42 | -6,27% | - |
| 06.07.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 03.07.2026 | 1,54 | 1,54 | 1,52 | 1,52 | 10,14% | - |
| 02.07.2026 | 1,52 | 1,53 | 1,38 | 1,38 | -9,21% | - |
| 01.07.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 30.06.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 29.06.2026 | 1,53 | 1,53 | 1,51 | 1,52 | 6,29% | - |
| 26.06.2026 | 1,49 | 1,52 | 1,43 | 1,43 | -4,98% | - |
| 25.06.2026 | 1,52 | 1,52 | 1,50 | 1,51 | 5,24% | - |
| 24.06.2026 | 1,51 | 1,52 | 1,43 | 1,43 | -5,30% | - |
| 23.06.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 0,33% | - |
| 22.06.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 5,99% | - |
| 19.06.2026 | 1,49 | 1,51 | 1,42 | 1,42 | 0,00% | - |
| 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% | - |