1,710€
9,27%
Echtzeit-Aktienkurs ROBERT WALTERS PLC LS-,20
Bid:
Ask:
Aktienkurse zur ROBERT WALTERS PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 2,52 | 2,56 | 2,51 | 2,53 | 0,00% | - |
| 28.05.2025 | 2,48 | 2,53 | 2,46 | 2,53 | 1,61% | - |
| 27.05.2025 | 2,57 | 2,59 | 2,48 | 2,49 | -3,11% | - |
| 26.05.2025 | 2,60 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 23.05.2025 | 2,58 | 2,65 | 2,57 | 2,59 | 0,00% | - |
| 22.05.2025 | 2,58 | 2,67 | 2,57 | 2,59 | 0,39% | - |
| 21.05.2025 | 2,59 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 20.05.2025 | 2,60 | 2,65 | 2,58 | 2,60 | -0,38% | - |
| 19.05.2025 | 2,60 | 2,69 | 2,57 | 2,61 | 0,38% | - |
| 16.05.2025 | 2,62 | 2,68 | 2,59 | 2,60 | -1,89% | - |
| 15.05.2025 | 2,64 | 2,68 | 2,63 | 2,65 | 0,00% | - |
| 14.05.2025 | 2,71 | 2,74 | 2,63 | 2,65 | -2,21% | - |
| 13.05.2025 | 2,82 | 2,82 | 2,69 | 2,71 | -3,90% | - |
| 12.05.2025 | 2,81 | 2,88 | 2,78 | 2,82 | 0,71% | - |
| 09.05.2025 | 2,68 | 2,82 | 2,66 | 2,80 | 4,48% | - |
| 08.05.2025 | 2,64 | 2,73 | 2,60 | 2,68 | 2,29% | - |
| 07.05.2025 | 2,60 | 2,66 | 2,60 | 2,62 | 0,77% | - |
| 06.05.2025 | 2,53 | 2,65 | 2,53 | 2,60 | 2,77% | - |
| 05.05.2025 | 2,55 | 2,56 | 2,52 | 2,53 | -1,56% | - |
| 02.05.2025 | 2,65 | 2,70 | 2,56 | 2,57 | -4,10% | - |
| 30.04.2025 | 2,66 | 2,71 | 2,63 | 2,68 | 0,75% | - |
| 29.04.2025 | 2,62 | 2,73 | 2,61 | 2,66 | 1,14% | - |
| 28.04.2025 | 2,70 | 2,74 | 2,61 | 2,63 | -2,95% | - |
| 25.04.2025 | 2,68 | 2,77 | 2,63 | 2,71 | 1,12% | 300,00 |
| 24.04.2025 | 2,80 | 2,83 | 2,63 | 2,68 | -5,30% | - |
| 23.04.2025 | 2,89 | 2,89 | 2,75 | 2,83 | -1,39% | - |
| 22.04.2025 | 2,71 | 2,97 | 2,71 | 2,87 | 5,13% | - |
| 17.04.2025 | 2,62 | 2,76 | 2,60 | 2,73 | 4,60% | - |
| 16.04.2025 | 2,57 | 2,65 | 2,52 | 2,61 | 0,77% | - |
| 15.04.2025 | 2,63 | 2,66 | 2,52 | 2,59 | -1,52% | - |
| 14.04.2025 | 2,62 | 2,70 | 2,60 | 2,63 | 0,38% | - |
| 11.04.2025 | 2,73 | 2,73 | 2,59 | 2,62 | -3,68% | - |
| 10.04.2025 | 2,65 | 2,79 | 2,65 | 2,72 | 1,87% | - |
| 09.04.2025 | 2,76 | 2,78 | 2,59 | 2,67 | -2,91% | - |
| 08.04.2025 | 2,78 | 2,81 | 2,65 | 2,75 | -1,08% | - |
| 07.04.2025 | 2,68 | 2,78 | 2,61 | 2,78 | 1,46% | 1.500,00 |
| 04.04.2025 | 2,81 | 2,83 | 2,67 | 2,74 | -3,52% | - |
| 03.04.2025 | 2,81 | 2,84 | 2,72 | 2,84 | -0,35% | - |
| 02.04.2025 | 2,79 | 2,86 | 2,78 | 2,85 | 1,79% | 500,00 |