1,645€
2,81%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 2,01 | 2,04 | 1,94 | 1,96 | -2,49% | - |
| 15.07.2025 | 2,05 | 2,07 | 1,99 | 2,01 | -2,67% | - |
| 14.07.2025 | 1,92 | 2,08 | 1,92 | 2,06 | 6,19% | - |
| 11.07.2025 | 1,95 | 1,99 | 1,93 | 1,94 | -0,77% | - |
| 10.07.2025 | 2,00 | 2,03 | 1,94 | 1,96 | -1,51% | - |
| 09.07.2025 | 1,99 | 2,05 | 1,98 | 1,99 | 0,00% | - |
| 08.07.2025 | 2,01 | 2,04 | 1,98 | 1,99 | -1,24% | - |
| 07.07.2025 | 2,03 | 2,06 | 1,97 | 2,01 | -0,25% | - |
| 04.07.2025 | 2,04 | 2,08 | 2,02 | 2,02 | -1,23% | - |
| 03.07.2025 | 2,08 | 2,15 | 2,03 | 2,04 | -2,39% | - |
| 02.07.2025 | 2,11 | 2,16 | 2,06 | 2,09 | -1,42% | - |
| 01.07.2025 | 2,13 | 2,16 | 2,12 | 2,12 | -0,47% | - |
| 30.06.2025 | 2,16 | 2,19 | 2,11 | 2,13 | -1,39% | - |
| 27.06.2025 | 2,13 | 2,18 | 2,13 | 2,16 | 0,93% | - |
| 26.06.2025 | 2,19 | 2,20 | 2,12 | 2,14 | -1,38% | - |
| 25.06.2025 | 2,19 | 2,21 | 2,16 | 2,17 | -1,36% | - |
| 24.06.2025 | 2,20 | 2,27 | 2,18 | 2,20 | -0,45% | - |
| 23.06.2025 | 2,20 | 2,27 | 2,19 | 2,21 | -0,45% | - |
| 20.06.2025 | 2,37 | 2,37 | 2,22 | 2,22 | -5,53% | - |
| 19.06.2025 | 2,41 | 2,45 | 2,32 | 2,35 | -3,29% | - |
| 18.06.2025 | 2,44 | 2,52 | 2,37 | 2,43 | 0,00% | - |
| 17.06.2025 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 16.06.2025 | 2,49 | 2,50 | 2,43 | 2,45 | -1,21% | 200,00 |
| 13.06.2025 | 2,50 | 2,51 | 2,37 | 2,48 | -1,20% | - |
| 12.06.2025 | 2,51 | 2,57 | 2,48 | 2,51 | -0,79% | - |
| 11.06.2025 | 2,51 | 2,62 | 2,49 | 2,53 | 0,00% | - |
| 10.06.2025 | 2,50 | 2,56 | 2,49 | 2,53 | 1,20% | - |
| 09.06.2025 | 2,51 | 2,57 | 2,48 | 2,50 | -1,19% | - |
| 06.06.2025 | 2,50 | 2,55 | 2,47 | 2,53 | 1,20% | - |
| 05.06.2025 | 2,49 | 2,53 | 2,49 | 2,50 | 0,00% | - |
| 04.06.2025 | 2,53 | 2,54 | 2,49 | 2,50 | -0,79% | - |
| 03.06.2025 | 2,56 | 2,56 | 2,47 | 2,52 | -1,56% | - |
| 02.06.2025 | 2,48 | 2,58 | 2,47 | 2,56 | 2,40% | - |
| 30.05.2025 | 2,54 | 2,57 | 2,49 | 2,50 | -1,19% | - |