35,200€
-0,56%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 35,40 | 35,90 | 34,90 | 35,30 | -0,28% | - |
| 26.06.2025 | 35,10 | 35,70 | 34,70 | 35,40 | 0,85% | - |
| 25.06.2025 | 35,60 | 35,90 | 34,70 | 35,10 | -1,40% | - |
| 24.06.2025 | 35,00 | 35,60 | 34,80 | 35,60 | 2,01% | 5,00 |
| 23.06.2025 | 35,20 | 35,50 | 34,40 | 34,90 | -0,29% | - |
| 20.06.2025 | 35,60 | 36,10 | 34,70 | 35,00 | -1,96% | - |
| 19.06.2025 | 36,00 | 36,10 | 35,70 | 35,70 | -0,56% | - |
| 18.06.2025 | 36,80 | 37,10 | 35,90 | 35,90 | -2,71% | - |
| 17.06.2025 | 37,40 | 37,50 | 36,70 | 36,90 | -1,34% | - |
| 16.06.2025 | 36,90 | 37,50 | 36,60 | 37,40 | 1,36% | - |
| 13.06.2025 | 37,80 | 38,00 | 36,90 | 36,90 | -2,64% | - |
| 12.06.2025 | 38,30 | 38,30 | 37,20 | 37,90 | -1,04% | - |
| 11.06.2025 | 39,10 | 39,50 | 37,90 | 38,30 | -2,05% | - |
| 10.06.2025 | 38,90 | 39,90 | 38,80 | 39,10 | 0,51% | - |
| 09.06.2025 | 38,90 | 39,50 | 38,70 | 38,90 | 0,00% | - |
| 06.06.2025 | 37,90 | 38,90 | 37,90 | 38,90 | 2,10% | - |
| 05.06.2025 | 39,00 | 39,20 | 38,00 | 38,10 | -2,81% | - |
| 04.06.2025 | 39,40 | 39,50 | 39,10 | 39,20 | -0,76% | - |
| 03.06.2025 | 39,10 | 39,70 | 38,50 | 39,50 | 1,02% | - |
| 02.06.2025 | 40,30 | 40,40 | 38,90 | 39,10 | -2,98% | - |
| 30.05.2025 | 41,00 | 41,10 | 40,00 | 40,30 | -0,98% | - |
| 29.05.2025 | 40,70 | 41,40 | 40,30 | 40,70 | 0,00% | - |
| 28.05.2025 | 41,10 | 41,30 | 40,50 | 40,70 | -0,49% | - |
| 27.05.2025 | 40,10 | 41,10 | 40,00 | 40,90 | 1,49% | - |
| 26.05.2025 | 39,90 | 40,30 | 39,60 | 40,30 | 1,00% | - |
| 23.05.2025 | 40,20 | 40,30 | 39,30 | 39,90 | -1,97% | - |
| 22.05.2025 | 40,20 | 40,90 | 39,90 | 40,70 | 0,99% | - |
| 21.05.2025 | 41,90 | 42,00 | 40,30 | 40,30 | -4,05% | - |
| 20.05.2025 | 42,90 | 42,90 | 42,00 | 42,00 | -2,10% | - |
| 19.05.2025 | 43,00 | 43,00 | 41,70 | 42,90 | -0,23% | - |
| 16.05.2025 | 42,20 | 43,20 | 42,00 | 43,00 | 1,90% | - |
| 15.05.2025 | 42,30 | 42,40 | 41,90 | 42,20 | -0,47% | - |
| 14.05.2025 | 42,70 | 42,80 | 41,60 | 42,40 | -0,47% | - |
| 13.05.2025 | 43,10 | 43,60 | 42,50 | 42,60 | -2,07% | - |
| 12.05.2025 | 39,90 | 43,80 | 39,90 | 43,50 | 9,57% | - |
| 09.05.2025 | 40,30 | 40,50 | 39,50 | 39,70 | -1,49% | - |
| 08.05.2025 | 38,40 | 40,60 | 38,40 | 40,30 | 4,95% | - |
| 07.05.2025 | 38,40 | 38,80 | 37,50 | 38,40 | 0,26% | - |
| 06.05.2025 | 38,90 | 38,90 | 38,10 | 38,30 | -1,54% | - |
| 05.05.2025 | 40,10 | 40,10 | 38,90 | 38,90 | -3,23% | - |
| 02.05.2025 | 38,90 | 40,30 | 38,90 | 40,20 | 2,81% | - |
| 30.04.2025 | 38,80 | 39,10 | 37,90 | 39,10 | 0,51% | - |
| 29.04.2025 | 38,90 | 39,30 | 38,60 | 38,90 | 0,00% | 132,00 |
| 28.04.2025 | 38,60 | 39,80 | 38,30 | 38,90 | 0,52% | 50,00 |
| 25.04.2025 | 39,20 | 39,80 | 38,10 | 38,70 | -1,02% | - |
| 24.04.2025 | 35,40 | 39,80 | 33,90 | 39,10 | -4,87% | 300,00 |
| 23.04.2025 | 40,50 | 42,70 | 40,50 | 41,10 | 1,48% | - |
| 22.04.2025 | 39,00 | 40,50 | 39,00 | 40,50 | 1,50% | - |
| 17.04.2025 | 42,10 | 42,70 | 39,70 | 39,90 | -5,23% | - |
| 16.04.2025 | 42,90 | 42,90 | 41,70 | 42,10 | -1,64% | - |
| 15.04.2025 | 44,00 | 44,20 | 42,60 | 42,80 | -2,73% | - |
| 14.04.2025 | 44,00 | 44,70 | 43,20 | 44,00 | 0,92% | - |
| 11.04.2025 | 43,00 | 43,60 | 41,70 | 43,60 | 0,69% | - |
| 10.04.2025 | 46,80 | 47,00 | 42,10 | 43,30 | -7,87% | - |
| 09.04.2025 | 43,20 | 47,00 | 40,90 | 47,00 | 11,11% | 100,00 |
| 08.04.2025 | 43,70 | 44,90 | 41,90 | 42,30 | -2,53% | - |
| 07.04.2025 | 44,20 | 44,30 | 41,20 | 43,40 | -1,81% | - |
| 04.04.2025 | 45,60 | 46,30 | 43,20 | 44,20 | -4,54% | - |
| 03.04.2025 | 50,40 | 50,40 | 46,00 | 46,30 | -8,32% | - |
| 02.04.2025 | 49,95 | 51,00 | 49,50 | 50,50 | 1,20% | - |
| 01.04.2025 | 50,40 | 50,75 | 49,80 | 49,90 | -1,19% | - |
| 31.03.2025 | 49,60 | 50,75 | 49,40 | 50,50 | 1,81% | - |
| 28.03.2025 | 51,25 | 51,25 | 49,60 | 49,60 | -2,75% | - |
| 27.03.2025 | 50,05 | 51,25 | 49,75 | 51,00 | 1,80% | - |
| 26.03.2025 | 51,00 | 51,00 | 49,40 | 50,10 | -1,76% | - |
| 25.03.2025 | 51,00 | 51,00 | 49,20 | 51,00 | 0,49% | 190,00 |
| 24.03.2025 | 48,80 | 51,25 | 48,80 | 50,75 | 3,36% | - |
| 21.03.2025 | 49,50 | 49,85 | 48,50 | 49,10 | -0,81% | 10,00 |
| 20.03.2025 | 49,95 | 50,25 | 49,50 | 49,50 | -1,10% | - |
| 19.03.2025 | 49,40 | 50,75 | 49,40 | 50,05 | 1,32% | - |
| 18.03.2025 | 49,00 | 49,50 | 48,60 | 49,40 | 0,82% | - |
| 17.03.2025 | 48,60 | 49,20 | 48,40 | 49,00 | 0,41% | - |
| 14.03.2025 | 47,90 | 48,90 | 47,90 | 48,80 | 1,67% | 100,00 |
| 13.03.2025 | 48,80 | 49,20 | 47,50 | 48,00 | -1,44% | - |
| 12.03.2025 | 49,75 | 50,15 | 48,10 | 48,70 | -1,62% | - |
| 11.03.2025 | 50,25 | 50,65 | 49,20 | 49,50 | -1,79% | - |
| 10.03.2025 | 50,50 | 56,25 | 49,70 | 50,40 | 0,30% | - |
| 07.03.2025 | 51,50 | 51,50 | 49,30 | 50,25 | -1,95% | - |
| 06.03.2025 | 51,50 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -1,44% | - |
| 04.03.2025 | 53,75 | 54,50 | 51,75 | 52,00 | -3,26% | - |
| 03.03.2025 | 57,00 | 57,25 | 53,75 | 53,75 | -5,29% | - |
| 28.02.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 27.02.2025 | 56,75 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 26.02.2025 | 57,00 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 25.02.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -1,73% | - |
| 24.02.2025 | 57,50 | 58,50 | 56,25 | 57,75 | 0,87% | - |
| 21.02.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 20.02.2025 | 58,00 | 58,00 | 56,75 | 57,25 | -0,87% | - |
| 19.02.2025 | 57,00 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 18.02.2025 | 57,50 | 58,00 | 56,75 | 57,25 | -0,43% | - |
| 17.02.2025 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 14.02.2025 | 56,00 | 57,75 | 55,50 | 57,25 | 2,69% | - |
| 13.02.2025 | 55,75 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 12.02.2025 | 57,25 | 57,50 | 55,75 | 55,75 | -2,62% | - |
| 11.02.2025 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 10.02.2025 | 57,50 | 59,25 | 57,25 | 57,75 | 0,87% | - |
| 07.02.2025 | 58,50 | 59,00 | 57,25 | 57,25 | -2,55% | - |
| 06.02.2025 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 05.02.2025 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |