1,015€
-0,49%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,04 | 1,05 | 1,00 | 1,00 | -1,96% | - |
| 28.05.2026 | 1,04 | 1,04 | 1,01 | 1,02 | -2,39% | - |
| 26.05.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 25.05.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,48% | - |
| 18.05.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -1,19% | - |
| 15.05.2026 | 1,04 | 1,07 | 1,04 | 1,05 | -0,71% | - |
| 14.05.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,75% | - |
| 11.05.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 1,40% | - |
| 08.05.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,83% | - |
| 05.05.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,13% | - |
| 04.05.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -1,99% | - |
| 30.04.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 4,63% | - |
| 29.04.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -1,37% | - |
| 28.04.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -2,23% | - |
| 27.04.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 24.04.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -1,71% | - |
| 23.04.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 22.04.2026 | 1,16 | 1,21 | 1,16 | 1,18 | -0,84% | 1.000,00 |
| 21.04.2026 | 1,24 | 1,24 | 1,19 | 1,19 | 3,03% | - |
| 20.04.2026 | 1,20 | 1,22 | 1,15 | 1,16 | 4,05% | - |
| 17.04.2026 | 1,10 | 1,13 | 1,07 | 1,11 | 0,91% | - |
| 16.04.2026 | 1,06 | 1,17 | 1,03 | 1,10 | 9,45% | - |
| 15.04.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 0,50% | - |
| 14.04.2026 | 0,97 | 1,01 | 0,97 | 1,00 | 3,36% | - |
| 13.04.2026 | 0,98 | 1,02 | 0,97 | 0,97 | -1,02% | - |
| 10.04.2026 | 0,99 | 1,02 | 0,97 | 0,98 | -1,01% | - |
| 09.04.2026 | 0,99 | 1,00 | 0,97 | 0,99 | 1,02% | - |
| 08.04.2026 | 1,01 | 1,01 | 0,97 | 0,98 | -4,17% | - |
| 07.04.2026 | 1,03 | 1,03 | 1,01 | 1,02 | 0,25% | - |
| 02.04.2026 | 1,01 | 1,03 | 1,00 | 1,02 | 0,49% | - |
| 01.04.2026 | 0,98 | 1,03 | 0,96 | 1,01 | 4,38% | - |
| 31.03.2026 | 0,99 | 0,99 | 0,97 | 0,97 | 1,04% | - |
| 30.03.2026 | 0,97 | 0,98 | 0,95 | 0,96 | -0,78% | - |
| 27.03.2026 | 0,96 | 0,98 | 0,91 | 0,97 | 1,04% | - |
| 26.03.2026 | 0,93 | 0,98 | 0,91 | 0,96 | 2,41% | - |
| 25.03.2026 | 0,92 | 0,95 | 0,90 | 0,94 | 1,91% | 1,00 |
| 24.03.2026 | 0,98 | 0,98 | 0,89 | 0,92 | -5,41% | - |
| 23.03.2026 | 0,98 | 0,99 | 0,96 | 0,97 | -0,77% | - |
| 20.03.2026 | 1,01 | 1,01 | 0,97 | 0,98 | -4,17% | - |
| 19.03.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -0,73% | - |
| 18.03.2026 | 1,05 | 1,06 | 1,02 | 1,03 | -2,38% | - |
| 17.03.2026 | 1,06 | 1,06 | 1,04 | 1,05 | 1,45% | - |
| 16.03.2026 | 1,10 | 1,11 | 1,01 | 1,04 | -4,82% | 6.000,00 |
| 13.03.2026 | 1,13 | 1,14 | 1,08 | 1,09 | -3,96% | 4.000,00 |
| 12.03.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 1,57% | 4.000,00 |
| 11.03.2026 | 1,24 | 1,25 | 0,00 | 1,12 | -10,24% | 14.000,00 |
| 10.03.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -4,23% | - |
| 09.03.2026 | 1,26 | 1,31 | 1,26 | 1,30 | -0,38% | - |
| 06.03.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 0,77% | - |
| 05.03.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -1,15% | - |
| 04.03.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -4,03% | - |
| 03.03.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -2,50% | - |
| 02.03.2026 | 1,40 | 1,43 | 1,38 | 1,40 | -1,06% | - |
| 27.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 26.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 1,07% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -2,09% | - |
| 23.02.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 1,77% | - |
| 20.02.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 19.02.2026 | 1,43 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 18.02.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -0,35% | - |
| 17.02.2026 | 1,42 | 1,44 | 1,42 | 1,43 | -2,05% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 12.02.2026 | 1,45 | 1,46 | 1,42 | 1,46 | 2,46% | - |
| 11.02.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 10.02.2026 | 1,44 | 1,49 | 1,44 | 1,46 | 1,39% | - |
| 09.02.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 06.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 05.02.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -1,72% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 03.02.2026 | 1,44 | 1,48 | 1,42 | 1,47 | 0,34% | - |
| 02.02.2026 | 1,45 | 1,48 | 1,45 | 1,46 | -1,02% | - |
| 30.01.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 29.01.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 28.01.2026 | 1,49 | 1,49 | 1,46 | 1,48 | -0,67% | - |
| 27.01.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 26.01.2026 | 1,51 | 1,51 | 1,47 | 1,48 | -1,33% | - |
| 23.01.2026 | 1,51 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 22.01.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,34% | - |
| 21.01.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 20.01.2026 | 1,47 | 1,50 | 1,47 | 1,48 | 0,00% | - |
| 19.01.2026 | 1,49 | 1,53 | 1,47 | 1,48 | -2,31% | - |
| 16.01.2026 | 1,51 | 1,52 | 1,49 | 1,52 | 1,00% | - |
| 15.01.2026 | 1,63 | 1,63 | 1,47 | 1,50 | -8,81% | - |
| 14.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 13.01.2026 | 1,60 | 1,66 | 1,60 | 1,64 | 1,87% | - |
| 12.01.2026 | 1,61 | 1,61 | 1,58 | 1,61 | -1,23% | - |
| 09.01.2026 | 1,61 | 1,66 | 1,60 | 1,63 | 1,25% | - |
| 08.01.2026 | 1,66 | 1,66 | 1,59 | 1,61 | -3,02% | - |
| 07.01.2026 | 1,63 | 1,67 | 1,60 | 1,66 | 1,53% | - |
| 06.01.2026 | 1,64 | 1,65 | 1,60 | 1,63 | 0,31% | - |
| 05.01.2026 | 1,59 | 1,64 | 1,58 | 1,63 | 1,25% | - |
| 02.01.2026 | 1,54 | 1,63 | 1,54 | 1,61 | 4,22% | - |
| 30.12.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 29.12.2025 | 1,54 | 1,54 | 1,50 | 1,54 | 1,65% | - |
| 23.12.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 22.12.2025 | 1,53 | 1,55 | 1,49 | 1,50 | 0,33% | - |
| 19.12.2025 | 1,51 | 1,52 | 1,48 | 1,50 | 1,01% | - |
| 18.12.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -2,63% | - |