21,150€
-0,66%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 21,26 | 21,96 | 21,15 | 21,32 | 0,14% | - |
| 13.05.2026 | 22,20 | 22,37 | 20,17 | 21,29 | -4,03% | - |
| 12.05.2026 | 22,53 | 22,81 | 21,53 | 22,19 | -2,42% | - |
| 11.05.2026 | 22,94 | 23,27 | 22,22 | 22,74 | 1,34% | 128,00 |
| 08.05.2026 | 23,37 | 23,59 | 22,20 | 22,44 | -4,51% | - |
| 07.05.2026 | 22,53 | 23,67 | 22,12 | 23,50 | 4,47% | - |
| 06.05.2026 | 22,95 | 23,05 | 22,41 | 22,49 | -0,68% | - |
| 05.05.2026 | 22,55 | 23,01 | 22,19 | 22,65 | 0,31% | - |
| 04.05.2026 | 23,05 | 23,46 | 22,43 | 22,58 | -0,53% | - |
| 30.04.2026 | 23,29 | 23,41 | 22,48 | 22,70 | -3,03% | - |
| 29.04.2026 | 23,50 | 24,20 | 23,34 | 23,41 | 0,47% | - |
| 28.04.2026 | 22,33 | 23,72 | 22,21 | 23,30 | 4,09% | - |
| 27.04.2026 | 21,85 | 22,72 | 21,71 | 22,38 | 2,38% | 17,00 |
| 24.04.2026 | 23,29 | 24,12 | 21,46 | 21,86 | -5,84% | - |
| 23.04.2026 | 24,76 | 25,20 | 22,94 | 23,22 | -7,49% | - |
| 22.04.2026 | 24,62 | 25,20 | 24,56 | 25,10 | -0,30% | - |
| 21.04.2026 | 23,80 | 25,59 | 23,73 | 25,17 | 4,88% | - |
| 20.04.2026 | 23,39 | 24,00 | 23,07 | 24,00 | 3,07% | - |
| 17.04.2026 | 22,53 | 23,43 | 22,32 | 23,29 | 4,25% | - |
| 16.04.2026 | 23,28 | 24,25 | 22,34 | 22,34 | -4,31% | - |
| 15.04.2026 | 21,65 | 23,53 | 21,29 | 23,34 | 7,63% | - |
| 14.04.2026 | 21,85 | 22,09 | 21,36 | 21,69 | -1,54% | - |
| 13.04.2026 | 19,97 | 22,06 | 19,94 | 22,03 | 10,00% | - |
| 10.04.2026 | 21,15 | 21,38 | 19,97 | 20,02 | -3,39% | - |
| 09.04.2026 | 20,77 | 20,77 | 19,69 | 20,73 | -0,29% | - |
| 08.04.2026 | 20,61 | 21,32 | 20,61 | 20,79 | -1,77% | - |
| 07.04.2026 | 21,42 | 21,66 | 21,06 | 21,16 | 0,28% | - |
| 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 | 0,94% | - |
| 24.03.2026 | 21,30 | 21,60 | 20,90 | 21,20 | 2,42% | - |
| 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 | -3,74% | - |
| 06.03.2026 | 21,50 | 21,60 | 20,30 | 21,40 | 2,88% | - |
| 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 | -2,74% | 2,00 |
| 24.02.2026 | 20,30 | 21,10 | 20,10 | 20,10 | -6,94% | 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 | 2,49% | - |
| 21.01.2026 | 23,20 | 24,50 | 23,20 | 24,10 | 1,26% | - |
| 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 | 0,00% | - |
| 15.01.2026 | 24,40 | 25,10 | 24,40 | 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% | - |