62,250€
-1,58%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 62,75 | 63,75 | 61,75 | 62,25 | -1,58% | 62,00 |
| 16.10.2024 | 62,25 | 63,25 | 62,00 | 63,25 | 1,61% | 1,00 |
| 15.10.2024 | 62,25 | 63,25 | 61,75 | 62,25 | 0,00% | 1,00 |
| 14.10.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 11.10.2024 | 60,75 | 61,75 | 60,75 | 61,75 | 1,65% | - |
| 10.10.2024 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 09.10.2024 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 08.10.2024 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | 1,00 |
| 07.10.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | 3,00 |
| 04.10.2024 | 60,25 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 03.10.2024 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 02.10.2024 | 60,25 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 01.10.2024 | 60,25 | 61,25 | 59,75 | 60,75 | 0,00% | 5,00 |
| 30.09.2024 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 27.09.2024 | 60,25 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 26.09.2024 | 59,25 | 60,75 | 59,25 | 60,25 | 1,69% | - |
| 25.09.2024 | 60,75 | 60,75 | 59,25 | 59,25 | -2,47% | 25,00 |
| 24.09.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -1,62% | 1,00 |
| 23.09.2024 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | 114,00 |
| 20.09.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 19.09.2024 | 57,75 | 59,25 | 57,25 | 59,25 | 3,49% | 95,00 |
| 18.09.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 17.09.2024 | 56,75 | 58,00 | 56,75 | 57,25 | 0,88% | 86,00 |
| 16.09.2024 | 56,75 | 57,25 | 56,75 | 56,75 | -0,87% | 1,00 |
| 13.09.2024 | 55,75 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 12.09.2024 | 56,75 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 11.09.2024 | 56,25 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 10.09.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 09.09.2024 | 54,75 | 56,25 | 54,25 | 56,25 | 2,74% | 1,00 |
| 06.09.2024 | 55,25 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 05.09.2024 | 55,75 | 56,25 | 54,75 | 55,25 | -0,90% | - |
| 04.09.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 03.09.2024 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | 34,00 |
| 02.09.2024 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | 1,00 |
| 30.08.2024 | 56,75 | 57,25 | 55,75 | 56,75 | 0,00% | 20,00 |
| 29.08.2024 | 56,75 | 57,75 | 56,75 | 56,75 | 0,00% | - |
| 28.08.2024 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | 45,00 |
| 27.08.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | 3,00 |
| 26.08.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 23.08.2024 | 55,50 | 57,25 | 55,50 | 57,25 | 2,69% | 6,00 |
| 22.08.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -0,89% | 59,00 |
| 21.08.2024 | 54,75 | 56,25 | 54,50 | 56,25 | 2,74% | 10,00 |
| 20.08.2024 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 19.08.2024 | 55,25 | 55,75 | 55,00 | 55,25 | -0,90% | 7,00 |
| 16.08.2024 | 55,75 | 55,75 | 55,25 | 55,75 | 0,00% | 40,00 |
| 15.08.2024 | 54,75 | 56,75 | 54,75 | 55,75 | 1,83% | 2,00 |
| 14.08.2024 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 13.08.2024 | 54,25 | 55,75 | 54,25 | 55,25 | 1,84% | - |
| 12.08.2024 | 55,25 | 55,50 | 54,25 | 54,25 | -1,81% | - |
| 09.08.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | 33,00 |
| 08.08.2024 | 55,25 | 56,25 | 54,50 | 55,75 | 0,90% | 1,00 |
| 07.08.2024 | 56,75 | 56,75 | 55,25 | 55,25 | -1,78% | 3,00 |
| 06.08.2024 | 57,75 | 57,75 | 56,25 | 56,25 | -0,88% | - |
| 05.08.2024 | 57,25 | 57,75 | 55,75 | 56,75 | -2,58% | 5,00 |
| 02.08.2024 | 57,75 | 58,25 | 55,75 | 58,25 | 0,00% | 2,00 |
| 01.08.2024 | 59,25 | 60,00 | 57,75 | 58,25 | -1,69% | 9,00 |
| 31.07.2024 | 59,25 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 30.07.2024 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 29.07.2024 | 57,75 | 58,75 | 57,25 | 58,75 | 3,52% | 293,00 |
| 26.07.2024 | 55,25 | 57,25 | 55,25 | 56,75 | 2,71% | - |
| 25.07.2024 | 54,00 | 55,75 | 52,75 | 55,25 | -7,53% | 20,00 |
| 24.07.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 2,00 |
| 23.07.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -1,65% | 9,00 |
| 22.07.2024 | 60,75 | 60,75 | 59,75 | 60,75 | 0,00% | - |
| 19.07.2024 | 61,25 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 18.07.2024 | 61,75 | 62,75 | 60,75 | 61,25 | -0,81% | 35,00 |
| 17.07.2024 | 60,75 | 61,75 | 59,75 | 61,75 | 1,65% | - |
| 16.07.2024 | 58,75 | 60,75 | 58,75 | 60,75 | 3,40% | - |
| 15.07.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,86% | 6,00 |
| 12.07.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 11.07.2024 | 56,75 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 10.07.2024 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 09.07.2024 | 59,25 | 59,25 | 56,25 | 56,25 | -5,06% | 18,00 |
| 08.07.2024 | 58,25 | 59,25 | 58,25 | 59,25 | 1,72% | 4,00 |
| 05.07.2024 | 59,25 | 59,25 | 58,25 | 58,25 | -1,69% | 89,00 |
| 04.07.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 0,00% | - |
| 03.07.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 02.07.2024 | 59,25 | 60,25 | 59,00 | 59,75 | 0,00% | 1,00 |
| 01.07.2024 | 59,75 | 60,00 | 59,25 | 59,75 | 0,00% | 4,00 |
| 28.06.2024 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | - |
| 27.06.2024 | 59,00 | 59,75 | 58,50 | 59,25 | 0,00% | 230,00 |
| 26.06.2024 | 60,25 | 60,25 | 59,25 | 59,25 | -1,66% | - |
| 25.06.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | 168,00 |
| 24.06.2024 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | 228,00 |
| 21.06.2024 | 59,25 | 60,75 | 59,25 | 60,75 | 1,67% | - |
| 20.06.2024 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | - |
| 19.06.2024 | 59,25 | 59,25 | 59,00 | 59,25 | 0,00% | 1,00 |
| 18.06.2024 | 59,75 | 60,25 | 58,75 | 59,25 | -0,84% | 27,00 |
| 17.06.2024 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | 3,00 |
| 14.06.2024 | 59,75 | 61,25 | 59,75 | 60,75 | 1,67% | - |
| 13.06.2024 | 58,75 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 12.06.2024 | 59,25 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 11.06.2024 | 58,75 | 61,00 | 58,75 | 59,25 | 0,85% | 646,00 |
| 10.06.2024 | 56,75 | 58,75 | 56,00 | 58,75 | 1,73% | 30,00 |
| 07.06.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 1,00 |
| 06.06.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 05.06.2024 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 04.06.2024 | 58,25 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 03.06.2024 | 59,25 | 59,75 | 57,75 | 58,25 | -1,69% | 60,00 |
| 31.05.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | 29,00 |