29,640€
-2,60%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 30,65 | 31,30 | 29,09 | 29,64 | -2,61% | - |
| 15.10.2026 | 31,36 | 31,36 | 29,32 | 30,43 | -2,56% | - |
| 14.10.2026 | 31,12 | 31,65 | 30,78 | 31,23 | 0,24% | 2,00 |
| 13.10.2026 | 30,20 | 31,41 | 30,20 | 31,16 | 1,48% | - |
| 12.10.2026 | 30,29 | 30,79 | 29,82 | 30,70 | 1,19% | - |
| 09.10.2026 | 30,42 | 30,90 | 30,25 | 30,34 | 0,18% | - |
| 08.10.2026 | 30,32 | 30,61 | 29,46 | 30,29 | 0,03% | - |
| 07.10.2026 | 29,95 | 30,47 | 29,81 | 30,28 | 1,09% | - |
| 06.10.2026 | 30,58 | 30,86 | 29,71 | 29,95 | -1,74% | - |
| 05.10.2026 | 32,10 | 32,42 | 29,99 | 30,48 | -4,82% | - |
| 02.10.2026 | 33,61 | 33,93 | 31,63 | 32,03 | -4,52% | - |
| 01.10.2026 | 32,44 | 34,37 | 32,33 | 33,54 | 3,45% | - |
| 30.09.2026 | 32,52 | 32,92 | 32,16 | 32,42 | 0,67% | 1,00 |
| 29.09.2026 | 32,33 | 32,53 | 31,82 | 32,21 | -0,05% | - |
| 28.09.2026 | 32,39 | 32,47 | 31,81 | 32,22 | -0,23% | - |
| 25.09.2026 | 31,45 | 32,46 | 31,05 | 32,30 | 2,44% | 100,00 |
| 24.09.2026 | 32,82 | 33,40 | 31,20 | 31,53 | -4,48% | - |
| 23.09.2026 | 32,89 | 33,30 | 32,43 | 33,01 | 0,26% | - |
| 22.09.2026 | 32,20 | 33,06 | 32,14 | 32,92 | 2,05% | 400,00 |
| 21.09.2026 | 32,69 | 32,93 | 32,01 | 32,26 | -0,08% | 3,00 |
| 18.09.2026 | 32,46 | 32,74 | 31,79 | 32,29 | -0,72% | - |
| 17.09.2026 | 32,34 | 32,84 | 31,97 | 32,52 | 2,38% | - |
| 16.09.2026 | 33,19 | 33,29 | 31,75 | 31,77 | -4,18% | - |
| 15.09.2026 | 33,57 | 33,68 | 32,65 | 33,15 | -0,54% | - |
| 14.09.2026 | 32,49 | 33,78 | 32,49 | 33,33 | 2,22% | - |
| 11.09.2026 | 32,28 | 32,88 | 32,09 | 32,61 | 0,90% | - |
| 10.09.2026 | 33,12 | 33,66 | 32,27 | 32,32 | -2,43% | - |
| 09.09.2026 | 33,71 | 34,21 | 32,64 | 33,12 | -1,63% | - |
| 08.09.2026 | 36,17 | 37,09 | 33,55 | 33,67 | -6,68% | - |
| 07.09.2026 | 36,66 | 36,67 | 36,08 | 36,08 | -1,53% | - |
| 04.09.2026 | 36,99 | 37,18 | 36,09 | 36,64 | -0,23% | - |
| 03.09.2026 | 37,00 | 37,96 | 36,55 | 36,73 | -0,77% | - |
| 02.09.2026 | 37,57 | 37,76 | 36,67 | 37,01 | -2,48% | - |
| 01.09.2026 | 39,03 | 39,56 | 37,79 | 37,95 | -1,93% | - |
| 31.08.2026 | 39,03 | 39,22 | 38,57 | 38,70 | -0,90% | - |
| 28.08.2026 | 38,55 | 39,52 | 38,25 | 39,05 | 1,34% | - |
| 27.08.2026 | 38,23 | 38,92 | 37,66 | 38,53 | 1,22% | - |
| 26.08.2026 | 38,47 | 38,51 | 37,83 | 38,07 | -0,48% | - |
| 25.08.2026 | 38,27 | 38,39 | 37,66 | 38,25 | -1,32% | 1,00 |
| 24.08.2026 | 38,33 | 39,96 | 38,22 | 38,76 | 0,77% | - |
| 21.08.2026 | 37,57 | 39,23 | 37,44 | 38,47 | 2,27% | 220,00 |
| 20.08.2026 | 37,28 | 38,06 | 36,90 | 37,61 | 0,79% | - |
| 19.08.2026 | 37,81 | 38,84 | 37,08 | 37,32 | -1,26% | 25,00 |
| 18.08.2026 | 36,70 | 38,03 | 36,53 | 37,79 | 3,59% | - |
| 17.08.2026 | 37,36 | 37,37 | 36,46 | 36,48 | -2,53% | - |
| 14.08.2026 | 37,97 | 38,23 | 36,84 | 37,43 | -1,53% | - |
| 13.08.2026 | 36,05 | 38,02 | 35,95 | 38,01 | 5,20% | - |
| 12.08.2026 | 36,51 | 36,62 | 35,38 | 36,13 | -1,37% | - |
| 11.08.2026 | 36,94 | 37,15 | 36,36 | 36,63 | 0,18% | - |
| 10.08.2026 | 36,96 | 38,09 | 36,16 | 36,56 | -0,93% | - |
| 07.08.2026 | 35,30 | 38,18 | 35,12 | 36,91 | 4,35% | 25,00 |
| 06.08.2026 | 35,11 | 35,84 | 34,71 | 35,37 | 0,45% | - |
| 05.08.2026 | 35,67 | 35,68 | 34,63 | 35,21 | -0,35% | - |
| 04.08.2026 | 33,72 | 35,36 | 32,67 | 35,33 | 4,79% | - |
| 03.08.2026 | 32,96 | 34,43 | 32,93 | 33,72 | 2,73% | 105,00 |
| 31.07.2026 | 32,52 | 33,15 | 31,53 | 32,82 | 1,22% | 50,00 |
| 30.07.2026 | 35,01 | 35,26 | 31,86 | 32,43 | -8,16% | - |
| 29.07.2026 | 34,64 | 36,04 | 33,35 | 35,31 | 1,68% | - |
| 28.07.2026 | 34,97 | 36,39 | 34,45 | 34,72 | -0,63% | - |
| 27.07.2026 | 31,04 | 35,01 | 30,94 | 34,94 | 11,29% | - |
| 24.07.2026 | 32,38 | 33,02 | 30,19 | 31,40 | -5,89% | - |
| 23.07.2026 | 35,87 | 36,11 | 33,29 | 33,36 | -6,67% | 190,00 |
| 22.07.2026 | 36,05 | 36,44 | 35,38 | 35,75 | -1,08% | - |
| 21.07.2026 | 36,75 | 36,89 | 35,59 | 36,14 | -0,86% | - |
| 20.07.2026 | 36,54 | 36,95 | 35,64 | 36,45 | -0,37% | - |
| 17.07.2026 | 35,86 | 36,81 | 35,56 | 36,59 | 1,55% | - |
| 16.07.2026 | 32,05 | 36,52 | 31,93 | 36,03 | 12,05% | 513,00 |
| 15.07.2026 | 31,21 | 32,80 | 31,07 | 32,15 | 2,60% | - |
| 14.07.2026 | 30,75 | 31,53 | 29,72 | 31,34 | 0,35% | - |
| 13.07.2026 | 28,39 | 31,28 | 28,19 | 31,23 | 9,73% | - |
| 10.07.2026 | 28,52 | 29,22 | 28,32 | 28,46 | -0,58% | - |
| 09.07.2026 | 28,89 | 29,03 | 28,14 | 28,62 | -0,57% | - |
| 08.07.2026 | 30,46 | 30,72 | 28,71 | 28,79 | -5,09% | - |
| 07.07.2026 | 29,09 | 30,56 | 28,88 | 30,33 | 3,87% | 100,00 |
| 06.07.2026 | 29,26 | 29,58 | 28,80 | 29,20 | -0,15% | - |
| 03.07.2026 | 29,28 | 29,31 | 29,12 | 29,25 | -0,44% | - |
| 02.07.2026 | 28,98 | 29,65 | 28,82 | 29,38 | 1,36% | - |
| 01.07.2026 | 26,88 | 29,33 | 26,44 | 28,98 | 8,01% | - |
| 30.06.2026 | 28,35 | 28,62 | 26,62 | 26,83 | -4,62% | - |
| 29.06.2026 | 28,98 | 28,98 | 28,11 | 28,13 | -0,23% | - |
| 26.06.2026 | 26,46 | 28,67 | 26,20 | 28,20 | 5,92% | - |
| 25.06.2026 | 26,48 | 27,16 | 26,44 | 26,62 | 1,95% | - |
| 24.06.2026 | 25,77 | 26,40 | 25,41 | 26,11 | 0,13% | - |
| 23.06.2026 | 25,43 | 26,19 | 25,24 | 26,08 | 1,40% | - |
| 22.06.2026 | 27,42 | 27,73 | 25,50 | 25,72 | -6,56% | - |
| 19.06.2026 | 27,52 | 27,58 | 27,47 | 27,52 | 0,97% | - |
| 18.06.2026 | 28,05 | 28,70 | 27,20 | 27,26 | -2,43% | - |
| 17.06.2026 | 27,87 | 28,70 | 27,63 | 27,94 | 0,40% | - |
| 16.06.2026 | 27,67 | 28,50 | 27,54 | 27,83 | -0,93% | - |
| 15.06.2026 | 28,09 | 28,64 | 27,60 | 28,09 | 0,79% | - |
| 12.06.2026 | 27,52 | 28,45 | 26,80 | 27,87 | 3,78% | - |
| 11.06.2026 | 27,05 | 27,40 | 26,59 | 26,85 | 0,22% | - |
| 10.06.2026 | 26,59 | 27,23 | 26,30 | 26,79 | -0,41% | - |
| 09.06.2026 | 26,81 | 27,37 | 26,29 | 26,90 | -1,03% | - |
| 08.06.2026 | 27,05 | 27,40 | 26,59 | 27,18 | -0,98% | - |
| 05.06.2026 | 27,22 | 27,80 | 26,99 | 27,45 | 1,22% | - |
| 04.06.2026 | 25,48 | 27,28 | 25,45 | 27,12 | 5,67% | 301,00 |
| 03.06.2026 | 25,82 | 25,91 | 25,18 | 25,67 | -1,31% | - |
| 02.06.2026 | 26,63 | 26,82 | 25,66 | 26,01 | -2,53% | - |
| 01.06.2026 | 25,30 | 26,82 | 24,92 | 26,68 | 4,67% | 1.194,00 |