39,900€
-5,23%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 61,50 | 62,25 | 60,75 | 60,75 | -1,62% | - |
| 03.02.2025 | 62,00 | 62,75 | 60,75 | 61,75 | -1,59% | - |
| 31.01.2025 | 62,00 | 63,75 | 62,00 | 62,75 | 1,21% | - |
| 30.01.2025 | 66,25 | 66,25 | 59,50 | 62,00 | -7,12% | - |
| 29.01.2025 | 67,50 | 67,75 | 65,75 | 66,75 | -1,48% | - |
| 28.01.2025 | 66,75 | 68,25 | 66,75 | 67,75 | 1,50% | - |
| 27.01.2025 | 66,75 | 67,25 | 65,25 | 66,75 | 0,00% | - |
| 24.01.2025 | 67,75 | 67,75 | 66,75 | 66,75 | -1,48% | - |
| 23.01.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 22.01.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 21.01.2025 | 68,25 | 69,25 | 68,25 | 68,25 | 0,00% | - |
| 20.01.2025 | 68,75 | 68,75 | 68,25 | 68,25 | -1,44% | - |
| 17.01.2025 | 68,75 | 70,00 | 68,25 | 69,25 | 0,73% | - |
| 16.01.2025 | 67,75 | 69,25 | 67,75 | 68,75 | 0,73% | - |
| 15.01.2025 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | - |
| 14.01.2025 | 65,50 | 66,75 | 65,25 | 66,75 | 2,30% | - |
| 13.01.2025 | 64,50 | 65,25 | 63,75 | 65,25 | 1,56% | - |
| 10.01.2025 | 65,25 | 65,50 | 63,75 | 64,25 | -1,53% | - |
| 09.01.2025 | 65,25 | 65,50 | 65,25 | 65,25 | 0,00% | - |
| 08.01.2025 | 66,50 | 66,75 | 65,25 | 65,25 | -2,25% | 82,00 |
| 07.01.2025 | 66,75 | 67,75 | 65,75 | 66,75 | 0,00% | - |
| 06.01.2025 | 68,25 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 03.01.2025 | 66,75 | 67,75 | 66,50 | 67,75 | 1,50% | - |
| 02.01.2025 | 68,25 | 69,25 | 66,75 | 66,75 | -0,74% | - |
| 30.12.2024 | 68,25 | 68,50 | 67,25 | 67,25 | -0,74% | - |
| 27.12.2024 | 68,25 | 69,25 | 67,75 | 67,75 | -0,73% | - |
| 23.12.2024 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 20.12.2024 | 68,50 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 19.12.2024 | 69,00 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 18.12.2024 | 70,75 | 71,25 | 68,25 | 68,75 | -2,83% | - |
| 17.12.2024 | 70,75 | 71,75 | 70,75 | 70,75 | 0,00% | - |
| 16.12.2024 | 72,25 | 72,75 | 70,25 | 70,75 | -2,75% | - |
| 13.12.2024 | 72,00 | 74,75 | 71,75 | 72,75 | 1,39% | - |
| 12.12.2024 | 71,75 | 72,75 | 69,75 | 71,75 | 0,00% | - |
| 11.12.2024 | 70,75 | 72,75 | 70,75 | 71,75 | 1,41% | - |
| 10.12.2024 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 09.12.2024 | 70,25 | 71,75 | 70,25 | 71,25 | 1,06% | - |
| 06.12.2024 | 70,00 | 70,75 | 69,75 | 70,50 | 0,36% | - |
| 05.12.2024 | 70,75 | 70,75 | 69,75 | 70,25 | -0,71% | - |
| 04.12.2024 | 69,75 | 70,75 | 69,25 | 70,75 | 1,43% | - |
| 03.12.2024 | 71,00 | 71,25 | 69,75 | 69,75 | -2,11% | - |
| 02.12.2024 | 70,50 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 29.11.2024 | 70,75 | 72,50 | 70,50 | 70,75 | 0,00% | - |
| 28.11.2024 | 70,75 | 71,25 | 70,75 | 70,75 | 0,00% | - |
| 27.11.2024 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 26.11.2024 | 71,50 | 72,25 | 70,75 | 71,25 | -1,38% | - |
| 25.11.2024 | 71,25 | 73,25 | 70,50 | 72,25 | 0,70% | - |
| 22.11.2024 | 70,00 | 72,25 | 70,00 | 71,75 | 2,14% | - |