22,800€
2,70%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,70 | 22,90 | 22,70 | 22,80 | 2,70% | - |
| 19.02.2026 | 21,90 | 22,20 | 21,90 | 22,20 | 6,22% | - |
| 18.02.2026 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 17.02.2026 | 20,80 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 16.02.2026 | 20,70 | 21,00 | 20,70 | 21,00 | -2,33% | 196,00 |
| 13.02.2026 | 21,10 | 22,00 | 21,10 | 21,50 | -0,92% | - |
| 12.02.2026 | 22,90 | 23,00 | 21,50 | 21,70 | -11,79% | - |
| 11.02.2026 | 24,90 | 24,90 | 24,60 | 24,60 | 0,82% | - |
| 10.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -7,92% | - |
| 09.02.2026 | 26,60 | 26,60 | 26,50 | 26,50 | -1,12% | - |
| 06.02.2026 | 26,80 | 26,80 | 26,60 | 26,80 | -2,19% | - |
| 05.02.2026 | 27,80 | 28,00 | 27,20 | 27,40 | 3,01% | - |
| 04.02.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -7,64% | - |
| 03.02.2026 | 28,40 | 28,90 | 28,40 | 28,80 | 2,49% | - |
| 02.02.2026 | 29,00 | 29,70 | 26,80 | 28,10 | 1,44% | 153,00 |
| 30.01.2026 | 25,00 | 28,80 | 24,30 | 27,70 | 22,03% | 250,00 |
| 29.01.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -1,30% | - |
| 28.01.2026 | 23,00 | 23,20 | 22,60 | 23,00 | -3,36% | - |
| 27.01.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 26.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -2,04% | - |
| 23.01.2026 | 24,40 | 24,50 | 24,40 | 24,50 | -0,81% | - |
| 22.01.2026 | 24,20 | 24,70 | 24,00 | 24,70 | 3,78% | - |
| 20.01.2026 | 24,20 | 24,30 | 23,70 | 23,80 | -2,46% | - |
| 19.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | - |
| 16.01.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 5,04% | - |
| 14.01.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -4,80% | - |
| 13.01.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 12.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 09.01.2026 | 24,40 | 24,80 | 23,80 | 24,60 | 1,23% | - |
| 08.01.2026 | 23,80 | 24,50 | 23,60 | 24,30 | 2,10% | - |
| 07.01.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 4,39% | - |
| 06.01.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -2,56% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 02.01.2026 | 23,20 | 23,40 | 23,10 | 23,20 | -0,43% | 25,00 |
| 30.12.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -1,69% | - |
| 29.12.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 2,60% | - |
| 23.12.2025 | 23,60 | 23,70 | 23,00 | 23,10 | -2,12% | - |
| 22.12.2025 | 23,90 | 24,20 | 23,50 | 23,60 | -2,48% | - |
| 19.12.2025 | 24,20 | 24,30 | 24,20 | 24,20 | 0,41% | - |
| 18.12.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 2,12% | - |
| 17.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 1,29% | - |
| 16.12.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 15.12.2025 | 23,60 | 23,90 | 23,10 | 23,40 | -0,85% | - |
| 12.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 11.12.2025 | 23,30 | 23,80 | 23,10 | 23,60 | 2,61% | - |
| 09.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 05.12.2025 | 23,00 | 23,00 | 22,50 | 22,80 | -2,98% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 02.12.2025 | 23,60 | 23,80 | 23,60 | 23,70 | 1,72% | - |
| 01.12.2025 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 28.11.2025 | 23,70 | 23,80 | 23,30 | 23,30 | -1,27% | - |
| 27.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -1,26% | - |
| 26.11.2025 | 23,60 | 24,20 | 23,50 | 23,90 | 1,70% | 150,00 |
| 24.11.2025 | 23,60 | 24,00 | 23,40 | 23,50 | -2,08% | - |
| 21.11.2025 | 22,40 | 24,00 | 22,30 | 24,00 | 5,26% | 78,00 |
| 20.11.2025 | 22,50 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 19.11.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 1,34% | - |
| 18.11.2025 | 22,40 | 22,50 | 22,40 | 22,40 | -1,75% | - |
| 17.11.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -2,15% | - |
| 14.11.2025 | 23,60 | 23,80 | 22,80 | 23,30 | -2,92% | - |
| 13.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 12.11.2025 | 23,90 | 24,00 | 23,90 | 23,90 | 7,17% | - |
| 11.11.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -3,04% | - |
| 10.11.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 2,22% | - |
| 07.11.2025 | 22,60 | 23,10 | 22,30 | 22,50 | -0,44% | 150,00 |
| 06.11.2025 | 22,30 | 22,80 | 22,10 | 22,60 | 1,35% | 261,00 |
| 05.11.2025 | 22,10 | 22,80 | 22,00 | 22,30 | 0,90% | 261,00 |
| 04.11.2025 | 22,20 | 22,20 | 22,10 | 22,10 | -2,64% | - |
| 03.11.2025 | 22,80 | 22,80 | 22,60 | 22,70 | -1,73% | - |
| 31.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | -2,53% | - |
| 30.10.2025 | 23,70 | 23,80 | 23,50 | 23,70 | 0,00% | 200,00 |
| 29.10.2025 | 24,90 | 25,10 | 23,70 | 23,70 | -4,82% | - |
| 28.10.2025 | 25,10 | 25,40 | 24,40 | 24,90 | -0,40% | - |
| 27.10.2025 | 25,10 | 25,40 | 24,70 | 25,00 | -1,96% | - |
| 24.10.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 3,24% | - |
| 23.10.2025 | 26,00 | 26,30 | 23,30 | 24,70 | -7,14% | 210,00 |
| 22.10.2025 | 26,70 | 26,70 | 26,60 | 26,60 | 0,38% | - |
| 21.10.2025 | 26,50 | 26,60 | 26,40 | 26,50 | 0,38% | - |
| 20.10.2025 | 26,90 | 27,30 | 26,40 | 26,40 | -4,00% | 669,00 |
| 17.10.2025 | 27,40 | 27,60 | 27,00 | 27,50 | -1,08% | - |
| 15.10.2025 | 28,10 | 28,60 | 27,60 | 27,80 | 0,72% | - |
| 14.10.2025 | 27,70 | 27,80 | 27,40 | 27,60 | 0,73% | 3,00 |
| 13.10.2025 | 27,00 | 28,50 | 27,00 | 27,40 | -4,86% | 90,00 |
| 10.10.2025 | 28,80 | 28,80 | 28,70 | 28,80 | 0,70% | - |
| 08.10.2025 | 28,50 | 28,60 | 28,50 | 28,60 | -2,39% | - |
| 07.10.2025 | 29,40 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 06.10.2025 | 29,30 | 29,60 | 29,30 | 29,40 | 0,68% | - |
| 03.10.2025 | 29,20 | 29,40 | 29,10 | 29,20 | 1,04% | - |
| 02.10.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,35% | - |
| 01.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 30.09.2025 | 29,20 | 29,50 | 29,00 | 29,20 | 0,34% | - |
| 29.09.2025 | 29,10 | 29,20 | 29,00 | 29,10 | 1,75% | - |
| 26.09.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -3,38% | - |
| 25.09.2025 | 29,50 | 29,60 | 29,50 | 29,60 | 2,78% | - |
| 24.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,35% | - |
| 23.09.2025 | 29,90 | 29,90 | 28,80 | 28,90 | -1,37% | - |
| 22.09.2025 | 29,30 | 29,50 | 29,00 | 29,30 | -1,68% | - |
| 19.09.2025 | 29,80 | 29,90 | 29,80 | 29,80 | -0,33% | - |
| 18.09.2025 | 29,40 | 30,20 | 29,40 | 29,90 | -0,66% | - |
| 17.09.2025 | 29,90 | 30,30 | 29,90 | 30,10 | 2,03% | - |