Echtzeit-Aktienkurs Robert Walters PLC
Bid:
Ask:
Aktienkurse zur Robert Walters PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 29.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 28.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 27.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -10,74% | - |
| 24.04.2026 | 1,06 | 1,21 | 1,06 | 1,21 | 9,01% | 1.010,00 |
| 23.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 22.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | - |
| 21.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | - |
| 20.04.2026 | 1,13 | 1,25 | 1,13 | 1,25 | 22,55% | 500,00 |
| 17.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 16.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 6,49% | - |
| 15.04.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -12,74% | - |
| 14.04.2026 | 0,90 | 1,06 | 0,90 | 1,06 | 16,48% | 400,00 |
| 13.04.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -0,55% | - |
| 10.04.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 0,00% | - |
| 09.04.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 1,67% | - |
| 08.04.2026 | 0,93 | 0,93 | 0,90 | 0,90 | -5,26% | 7.360,00 |
| 07.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | - |
| 02.04.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 3,31% | - |
| 01.04.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -0,55% | - |
| 31.03.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -12,50% | - |
| 30.03.2026 | 0,90 | 1,04 | 0,90 | 1,04 | 16,85% | 1,00 |
| 27.03.2026 | 0,89 | 0,89 | 0,89 | 0,89 | 4,09% | - |
| 26.03.2026 | 0,86 | 0,86 | 0,86 | 0,86 | 1,18% | - |
| 25.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -6,11% | - |
| 24.03.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -0,55% | - |
| 23.03.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -2,69% | - |
| 20.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -12,26% | - |
| 19.03.2026 | 0,96 | 1,06 | 0,96 | 1,06 | 9,28% | 24.786,00 |
| 18.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,52% | - |
| 17.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 16.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -11,30% | - |
| 13.03.2026 | 1,06 | 1,15 | 1,06 | 1,15 | 9,52% | 4.000,00 |
| 12.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -10,26% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 10.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 09.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 06.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 05.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -6,77% | 610,00 |
| 03.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 02.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 25.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 23.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 20.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 18.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 17.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 12.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 09.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 06.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 03.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 02.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 30.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 29.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 28.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 27.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 22.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 21.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 19.01.2026 | 1,44 | 1,54 | 1,44 | 1,54 | 7,69% | 63,00 |
| 16.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | - |
| 15.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 14.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 13.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -10,00% | - |
| 09.01.2026 | 1,53 | 1,70 | 1,53 | 1,70 | 7,59% | 108,00 |
| 08.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 07.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 05.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -10,65% | - |
| 02.01.2026 | 1,48 | 1,73 | 1,48 | 1,69 | -2,87% | 2.190,00 |
| 30.12.2025 | 1,47 | 1,74 | 1,47 | 1,74 | 21,68% | 470,00 |
| 29.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 22.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -2,80% | 11,00 |
| 19.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,94% | - |
| 17.12.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 8,78% | 82,00 |
| 16.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 12.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 10.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -7,87% | - |
| 05.12.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 1,71% | 590,00 |
| 04.12.2025 | 1,56 | 1,75 | 1,56 | 1,75 | 1,74% | 570,00 |
| 03.12.2025 | 1,52 | 1,72 | 1,52 | 1,72 | 17,81% | 3.540,00 |