2,000€
-0,99%
Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,03 | 2,07 | 1,96 | 1,98 | -1,98% | - |
| 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% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 28.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 27.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 22.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 21.05.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -1,54% | - |
| 20.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 19.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 16.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 15.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 14.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 13.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 12.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 09.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 08.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 06.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 05.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 02.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 30.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 29.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 28.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -11,97% | - |
| 23.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | - |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 15.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,92% | - |
| 14.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 11.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 10.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 09.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 08.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 07.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 04.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 03.04.2025 | 2,82 | 2,88 | 2,80 | 2,88 | 4,35% | 1.000,00 |
| 02.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 01.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 31.03.2025 | 2,80 | 2,84 | 2,80 | 2,84 | -1,39% | 85,00 |
| 28.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | 200,00 |
| 27.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 6,98% | - |
| 26.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 25.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 24.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 21.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 20.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 19.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 18.03.2025 | 2,76 | 2,82 | 2,76 | 2,82 | -2,76% | 500,00 |
| 17.03.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 10,69% | 1.093,00 |
| 14.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -6,43% | - |
| 13.03.2025 | 2,74 | 2,80 | 2,74 | 2,80 | -1,41% | 1.000,00 |
| 12.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 11.03.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,00% | 3.000,00 |
| 10.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 7,91% | - |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -13,38% | - |
| 05.03.2025 | 3,02 | 3,14 | 3,02 | 3,14 | 0,64% | 1.000,00 |
| 04.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 7,59% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -7,05% | - |
| 28.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 27.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 26.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 25.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 24.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 21.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -4,17% | - |
| 20.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -2,33% | - |
| 19.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 2,99% | - |
| 18.02.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 17.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 3,05% | - |
| 14.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -5,20% | - |
| 13.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -2,81% | - |