1,500€
-1,32%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,58 | 1,61 | 1,51 | 1,52 | -10,32% | - |
| 08.12.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 05.12.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -0,59% | - |
| 04.12.2025 | 1,62 | 1,75 | 1,61 | 1,71 | 5,57% | - |
| 03.12.2025 | 1,58 | 1,66 | 1,58 | 1,62 | 2,87% | - |
| 02.12.2025 | 1,53 | 1,59 | 1,47 | 1,57 | 3,63% | - |
| 01.12.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -2,57% | - |
| 28.11.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 5,78% | - |
| 27.11.2025 | 1,57 | 1,59 | 1,46 | 1,47 | -6,37% | - |
| 26.11.2025 | 1,51 | 1,58 | 1,49 | 1,57 | 3,97% | - |
| 25.11.2025 | 1,33 | 1,52 | 1,33 | 1,51 | 13,96% | - |
| 24.11.2025 | 1,35 | 1,41 | 1,32 | 1,33 | -1,49% | - |
| 21.11.2025 | 1,44 | 1,47 | 1,33 | 1,35 | -6,60% | - |
| 20.11.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 19.11.2025 | 1,50 | 1,51 | 1,42 | 1,45 | -3,65% | - |
| 18.11.2025 | 1,54 | 1,57 | 1,49 | 1,51 | -4,14% | - |
| 17.11.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,32% | - |
| 14.11.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 0,32% | - |
| 13.11.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -1,27% | - |
| 12.11.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -4,82% | - |
| 05.11.2025 | 1,69 | 1,70 | 1,66 | 1,66 | 0,00% | - |
| 04.11.2025 | 1,68 | 1,70 | 1,66 | 1,66 | -2,64% | - |
| 03.11.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,89% | - |
| 31.10.2025 | 1,69 | 1,71 | 1,67 | 1,69 | -0,29% | - |
| 30.10.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 29.10.2025 | 1,68 | 1,74 | 1,67 | 1,69 | 0,90% | - |
| 28.10.2025 | 1,73 | 1,77 | 1,66 | 1,68 | -5,63% | - |
| 27.10.2025 | 1,82 | 1,86 | 1,77 | 1,78 | 0,28% | - |
| 24.10.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,28% | - |
| 23.10.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,73% | - |
| 22.10.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 1,17% | - |
| 21.10.2025 | 1,73 | 1,79 | 1,70 | 1,72 | -0,87% | - |
| 20.10.2025 | 1,58 | 1,79 | 1,57 | 1,73 | 6,79% | - |
| 17.10.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -3,28% | - |
| 16.10.2025 | 1,60 | 1,72 | 1,57 | 1,68 | 4,69% | - |
| 15.10.2025 | 1,49 | 1,61 | 1,49 | 1,60 | 8,11% | - |
| 14.10.2025 | 1,37 | 1,55 | 1,37 | 1,48 | 7,25% | - |
| 13.10.2025 | 1,48 | 1,52 | 1,36 | 1,38 | -6,12% | - |
| 10.10.2025 | 1,48 | 1,53 | 1,46 | 1,47 | -1,34% | - |
| 09.10.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 08.10.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -1,00% | - |
| 07.10.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 06.10.2025 | 1,47 | 1,55 | 1,46 | 1,51 | 3,79% | - |
| 03.10.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | - |
| 02.10.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 01.10.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 30.09.2025 | 1,43 | 1,50 | 1,41 | 1,48 | 3,86% | - |
| 29.09.2025 | 1,51 | 1,52 | 1,41 | 1,43 | -4,36% | - |
| 26.09.2025 | 1,44 | 1,51 | 1,42 | 1,49 | 3,83% | 2.500,00 |
| 25.09.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 24.09.2025 | 1,48 | 1,48 | 1,39 | 1,43 | 4,78% | - |
| 23.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -8,72% | - |
| 22.09.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -2,30% | - |
| 19.09.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -1,29% | - |
| 18.09.2025 | 1,55 | 1,56 | 1,50 | 1,55 | -2,22% | - |
| 17.09.2025 | 1,58 | 1,60 | 1,51 | 1,58 | -2,77% | - |
| 16.09.2025 | 1,66 | 1,68 | 1,61 | 1,63 | -1,22% | - |
| 15.09.2025 | 1,68 | 1,69 | 1,61 | 1,65 | -5,46% | 1.000,00 |
| 12.09.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -3,87% | - |
| 11.09.2025 | 1,85 | 1,86 | 1,78 | 1,81 | -2,16% | - |
| 10.09.2025 | 1,84 | 1,87 | 1,82 | 1,85 | 0,54% | - |
| 09.09.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 0,82% | - |
| 08.09.2025 | 1,83 | 1,84 | 1,77 | 1,83 | -0,54% | - |
| 05.09.2025 | 1,84 | 1,88 | 1,79 | 1,84 | 0,00% | - |
| 04.09.2025 | 1,81 | 1,84 | 1,78 | 1,84 | 1,38% | - |
| 03.09.2025 | 1,78 | 1,84 | 1,78 | 1,81 | -1,09% | - |
| 02.09.2025 | 1,82 | 1,85 | 1,78 | 1,83 | 0,27% | - |
| 01.09.2025 | 1,82 | 1,85 | 1,79 | 1,83 | 0,27% | - |
| 29.08.2025 | 1,80 | 1,85 | 1,73 | 1,82 | 0,83% | - |
| 28.08.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 0,84% | - |
| 27.08.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 0,85% | - |
| 26.08.2025 | 1,70 | 1,79 | 1,70 | 1,78 | 3,20% | - |
| 25.08.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,88% | - |
| 22.08.2025 | 1,57 | 1,76 | 1,56 | 1,71 | 8,95% | 200,00 |
| 21.08.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,63% | - |
| 20.08.2025 | 1,61 | 1,63 | 1,56 | 1,58 | -1,87% | - |
| 19.08.2025 | 1,56 | 1,63 | 1,55 | 1,61 | 2,88% | - |
| 18.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -1,89% | - |
| 15.08.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,31% | - |
| 14.08.2025 | 1,60 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 13.08.2025 | 1,60 | 1,66 | 1,57 | 1,61 | 0,31% | - |
| 12.08.2025 | 1,60 | 1,71 | 1,58 | 1,60 | 0,31% | 12,00 |
| 11.08.2025 | 1,62 | 1,62 | 1,55 | 1,60 | -1,85% | - |
| 08.08.2025 | 1,50 | 1,64 | 1,49 | 1,63 | 7,97% | - |
| 07.08.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,33% | - |
| 06.08.2025 | 1,57 | 1,59 | 1,46 | 1,50 | -3,54% | - |
| 05.08.2025 | 1,59 | 1,61 | 1,54 | 1,56 | -1,58% | 1.165,00 |
| 04.08.2025 | 1,65 | 1,66 | 1,56 | 1,58 | -4,53% | - |
| 01.08.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -2,36% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,66 | 1,70 | -10,32% | - |
| 30.07.2025 | 1,98 | 2,02 | 1,88 | 1,89 | -4,79% | - |
| 29.07.2025 | 1,98 | 2,01 | 1,95 | 1,99 | 0,00% | - |
| 28.07.2025 | 1,97 | 1,99 | 1,93 | 1,99 | 2,06% | - |
| 25.07.2025 | 1,95 | 1,96 | 1,91 | 1,95 | -0,26% | - |
| 24.07.2025 | 1,94 | 1,99 | 1,93 | 1,95 | 1,30% | - |
| 23.07.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -1,79% | - |
| 22.07.2025 | 1,91 | 1,97 | 1,86 | 1,96 | 2,89% | - |
| 21.07.2025 | 1,92 | 1,98 | 1,90 | 1,91 | -1,30% | - |
| 18.07.2025 | 1,98 | 2,03 | 1,92 | 1,93 | -2,03% | - |
| 17.07.2025 | 1,96 | 2,01 | 1,94 | 1,97 | 0,77% | - |