21,900€
-0,45%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -4,09% | - |
| 01.04.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -0,45% | - |
| 31.03.2026 | 22,50 | 22,80 | 21,60 | 22,10 | 0,00% | - |
| 30.03.2026 | 21,60 | 22,50 | 21,50 | 22,10 | 0,91% | - |
| 27.03.2026 | 22,00 | 22,00 | 21,90 | 21,90 | 3,79% | - |
| 26.03.2026 | 21,10 | 21,10 | 21,00 | 21,10 | -1,40% | - |
| 25.03.2026 | 21,10 | 21,40 | 21,10 | 21,40 | 3,38% | - |
| 23.03.2026 | 20,10 | 20,90 | 19,85 | 20,70 | 4,81% | - |
| 20.03.2026 | 19,85 | 19,85 | 19,75 | 19,75 | -0,75% | - |
| 19.03.2026 | 19,95 | 19,95 | 19,90 | 19,90 | 1,02% | - |
| 18.03.2026 | 19,65 | 19,80 | 19,65 | 19,70 | 3,96% | - |
| 17.03.2026 | 19,00 | 19,05 | 18,95 | 18,95 | -4,29% | - |
| 16.03.2026 | 19,55 | 19,80 | 19,55 | 19,80 | -0,25% | - |
| 13.03.2026 | 19,90 | 19,90 | 19,75 | 19,85 | 0,25% | - |
| 12.03.2026 | 19,95 | 20,10 | 19,80 | 19,80 | 0,25% | - |
| 11.03.2026 | 19,95 | 20,70 | 19,60 | 19,75 | -1,00% | - |
| 10.03.2026 | 20,50 | 20,90 | 19,60 | 19,95 | -3,16% | - |
| 09.03.2026 | 21,10 | 21,40 | 20,10 | 20,60 | -0,96% | - |
| 05.03.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 04.03.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 3,23% | - |
| 03.03.2026 | 20,30 | 20,30 | 20,05 | 20,15 | -1,71% | - |
| 02.03.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -1,44% | - |
| 27.02.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -2,80% | - |
| 26.02.2026 | 19,95 | 21,50 | 19,85 | 21,40 | 9,46% | - |
| 25.02.2026 | 20,30 | 20,30 | 18,95 | 19,55 | -9,49% | 2,00 |
| 23.02.2026 | 22,10 | 22,10 | 21,60 | 21,60 | -1,82% | - |
| 20.02.2026 | 22,70 | 23,40 | 21,90 | 22,00 | -0,90% | - |
| 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% | - |