1,645€
7,52%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,25% | - |
| 15.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 9,09% | - |
| 14.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -8,33% | - |
| 13.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 10.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 08.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 07.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 06.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 03.10.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 4,90% | 1.535,00 |
| 02.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 01.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 30.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 29.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 26.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 24.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,02% | 3.000,00 |
| 23.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,90% | - |
| 22.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,96% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 18.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -15,82% | - |
| 17.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 16.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 15.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 12.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -8,70% | - |
| 11.09.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 13,58% | - |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -11,96% | - |
| 09.09.2025 | 1,82 | 1,86 | 1,74 | 1,84 | 1,38% | 540,00 |
| 08.09.2025 | 1,83 | 1,84 | 1,77 | 1,82 | 0,83% | 880,00 |
| 05.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 04.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 03.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 02.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 01.09.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,22% | 549,00 |
| 29.08.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 4,05% | 540,00 |
| 28.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 0,58% | 600,00 |
| 27.08.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 1,78% | 900,00 |
| 26.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 25.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 9,15% | - |
| 22.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 20.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 19.08.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 7,69% | 647,00 |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 14.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 11.08.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 10,88% | 3.011,00 |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 07.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 06.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 05.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 04.08.2025 | 1,62 | 1,66 | 1,62 | 1,62 | -2,41% | 9.057,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 31.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,95% | - |
| 30.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 29.07.2025 | 1,93 | 2,06 | 1,93 | 2,06 | 8,42% | 451,00 |
| 28.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 24.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 23.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 22.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 21.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 18.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 17.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 16.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 15.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 11.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 10.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 09.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 08.07.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 3,00% | 306,00 |
| 07.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 03.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 02.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 01.07.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 2,80% | 2.000,00 |
| 30.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 26.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 25.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 11.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 05.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 04.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 03.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 02.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |