39,900€
-0,99%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,40 | 40,50 | 39,50 | 39,70 | -1,49% | 18,00 |
| 08.05.2025 | 38,60 | 40,60 | 38,40 | 40,30 | 4,95% | 1,00 |
| 07.05.2025 | 38,30 | 39,20 | 37,50 | 38,40 | 0,52% | 19,00 |
| 06.05.2025 | 38,80 | 38,90 | 38,10 | 38,20 | -1,80% | 6,00 |
| 05.05.2025 | 39,90 | 40,00 | 38,90 | 38,90 | -3,23% | 1,00 |
| 02.05.2025 | 39,60 | 40,30 | 38,80 | 40,20 | 2,81% | 22,00 |
| 30.04.2025 | 38,80 | 39,10 | 37,90 | 39,10 | 0,51% | 137,00 |
| 29.04.2025 | 38,80 | 39,30 | 38,60 | 38,90 | 0,00% | 6,00 |
| 28.04.2025 | 38,60 | 39,80 | 38,30 | 38,90 | 0,52% | 382,00 |
| 25.04.2025 | 39,60 | 39,80 | 38,10 | 38,70 | -1,53% | - |
| 24.04.2025 | 34,50 | 39,60 | 33,70 | 39,30 | -4,38% | 5,00 |
| 23.04.2025 | 41,10 | 42,60 | 40,90 | 41,10 | 1,48% | 12,00 |
| 22.04.2025 | 39,10 | 40,50 | 39,10 | 40,50 | 1,50% | - |
| 17.04.2025 | 42,50 | 42,70 | 39,70 | 39,90 | -5,23% | 17,00 |
| 16.04.2025 | 42,30 | 42,80 | 41,70 | 42,10 | -1,64% | - |
| 15.04.2025 | 43,90 | 44,40 | 42,60 | 42,80 | -2,73% | 1,00 |
| 14.04.2025 | 43,70 | 44,50 | 43,20 | 44,00 | 0,92% | 32,00 |
| 11.04.2025 | 43,30 | 43,60 | 41,80 | 43,60 | 0,69% | - |
| 10.04.2025 | 46,80 | 47,10 | 42,10 | 43,30 | -8,07% | - |
| 09.04.2025 | 41,20 | 47,10 | 41,00 | 47,10 | 11,35% | - |
| 08.04.2025 | 43,90 | 44,80 | 41,90 | 42,30 | -2,53% | - |
| 07.04.2025 | 42,80 | 45,10 | 41,10 | 43,40 | -1,59% | 8,00 |
| 04.04.2025 | 45,90 | 46,10 | 43,20 | 44,10 | -4,75% | - |
| 03.04.2025 | 48,80 | 48,90 | 46,00 | 46,30 | -8,32% | 120,00 |
| 02.04.2025 | 50,05 | 51,00 | 49,50 | 50,50 | 1,20% | 600,00 |
| 01.04.2025 | 50,15 | 50,75 | 49,80 | 49,90 | -1,19% | 1,00 |
| 31.03.2025 | 49,50 | 50,75 | 49,40 | 50,50 | 1,41% | 550,00 |
| 28.03.2025 | 51,00 | 51,00 | 49,60 | 49,80 | -1,87% | 1,00 |
| 27.03.2025 | 50,10 | 51,25 | 49,75 | 50,75 | 0,50% | - |
| 26.03.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 1,81% | 1.710,00 |
| 25.03.2025 | 50,75 | 50,75 | 49,20 | 49,60 | -2,27% | 41,00 |
| 24.03.2025 | 49,40 | 51,25 | 49,40 | 50,75 | 3,15% | 24,00 |
| 21.03.2025 | 49,40 | 49,40 | 48,50 | 49,20 | -0,81% | - |
| 20.03.2025 | 50,05 | 50,25 | 49,60 | 49,60 | -0,60% | - |
| 19.03.2025 | 49,30 | 50,75 | 49,30 | 49,90 | 1,01% | - |
| 18.03.2025 | 49,10 | 49,50 | 48,70 | 49,40 | 0,82% | - |
| 17.03.2025 | 48,40 | 49,20 | 48,40 | 49,00 | 0,62% | 7,00 |
| 14.03.2025 | 48,20 | 48,90 | 48,00 | 48,70 | 1,46% | - |
| 13.03.2025 | 48,40 | 49,10 | 47,50 | 48,00 | -1,44% | - |
| 12.03.2025 | 49,70 | 50,15 | 48,20 | 48,70 | -1,81% | - |
| 11.03.2025 | 49,90 | 50,25 | 49,20 | 49,60 | -1,29% | - |
| 10.03.2025 | 50,40 | 51,75 | 49,60 | 50,25 | 0,00% | - |
| 07.03.2025 | 51,00 | 51,50 | 49,30 | 50,25 | -1,95% | 465,00 |
| 06.03.2025 | 51,00 | 51,25 | 50,50 | 51,25 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 04.03.2025 | 54,25 | 54,50 | 51,75 | 51,75 | -3,72% | 451,00 |
| 03.03.2025 | 57,00 | 57,00 | 53,75 | 53,75 | -5,29% | 18,00 |
| 28.02.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 27.02.2025 | 57,00 | 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 | 57,50 | 56,75 | 56,75 | -1,73% | 61,00 |
| 24.02.2025 | 57,50 | 58,50 | 56,25 | 57,75 | 0,87% | 50,00 |
| 21.02.2025 | 57,00 | 58,00 | 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 | 57,75 | 56,75 | 57,25 | -0,43% | 111,00 |
| 17.02.2025 | 57,50 | 58,00 | 57,00 | 57,50 | 0,44% | 8,00 |
| 14.02.2025 | 56,00 | 57,75 | 55,50 | 57,25 | 2,69% | 122,00 |
| 13.02.2025 | 55,50 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 12.02.2025 | 57,25 | 57,25 | 55,75 | 55,75 | -2,62% | - |
| 11.02.2025 | 57,50 | 58,00 | 56,75 | 57,25 | -0,87% | 30,00 |
| 10.02.2025 | 57,50 | 59,25 | 57,25 | 57,75 | 0,87% | - |
| 07.02.2025 | 58,50 | 59,00 | 57,25 | 57,25 | -1,72% | 1,00 |
| 06.02.2025 | 60,00 | 60,25 | 58,25 | 58,25 | -2,51% | 8,00 |
| 05.02.2025 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 04.02.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | 12,00 |
| 03.02.2025 | 62,25 | 62,75 | 60,75 | 61,25 | -2,39% | - |
| 31.01.2025 | 62,25 | 63,75 | 62,25 | 62,75 | 0,80% | - |
| 30.01.2025 | 62,00 | 66,50 | 60,25 | 62,25 | -6,74% | 1.116,00 |
| 29.01.2025 | 67,25 | 67,75 | 65,75 | 66,75 | -0,74% | - |
| 28.01.2025 | 67,25 | 68,25 | 66,75 | 67,25 | 0,75% | - |
| 27.01.2025 | 66,25 | 67,25 | 65,25 | 66,75 | 0,00% | 85,00 |
| 24.01.2025 | 67,25 | 67,50 | 66,75 | 66,75 | -1,48% | 1,00 |
| 23.01.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | 1,00 |
| 22.01.2025 | 68,75 | 68,75 | 67,75 | 68,25 | 0,00% | 131,00 |
| 21.01.2025 | 68,25 | 69,25 | 68,25 | 68,25 | 0,00% | 161,00 |
| 20.01.2025 | 68,75 | 68,75 | 68,25 | 68,25 | -0,73% | - |
| 17.01.2025 | 68,75 | 69,75 | 68,25 | 68,75 | 0,00% | - |
| 16.01.2025 | 68,25 | 69,25 | 68,00 | 68,75 | 0,73% | - |
| 15.01.2025 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | 1,00 |
| 14.01.2025 | 65,25 | 66,75 | 65,25 | 66,75 | 2,30% | - |
| 13.01.2025 | 64,25 | 65,25 | 63,75 | 65,25 | 1,56% | 4,00 |
| 10.01.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | 43,00 |
| 09.01.2025 | 65,25 | 65,25 | 65,25 | 65,25 | 0,00% | - |
| 08.01.2025 | 66,25 | 66,75 | 65,25 | 65,25 | -2,25% | 1,00 |
| 07.01.2025 | 66,75 | 67,75 | 65,75 | 66,75 | 0,00% | 1,00 |
| 06.01.2025 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 03.01.2025 | 67,00 | 67,75 | 66,50 | 67,75 | 1,50% | 80,00 |
| 02.01.2025 | 68,25 | 68,75 | 66,50 | 66,75 | -1,48% | 28,00 |
| 30.12.2024 | 67,75 | 68,25 | 67,75 | 67,75 | -0,73% | 45,00 |
| 27.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | 0,00% | 49,00 |
| 23.12.2024 | 68,75 | 69,00 | 67,75 | 68,25 | 0,00% | 22,00 |
| 20.12.2024 | 68,25 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 19.12.2024 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 18.12.2024 | 70,75 | 71,25 | 68,75 | 68,75 | -2,83% | 100,00 |
| 17.12.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | 97,00 |
| 16.12.2024 | 72,25 | 72,75 | 70,25 | 71,25 | -2,06% | 196,00 |
| 13.12.2024 | 72,25 | 74,75 | 71,75 | 72,75 | 0,69% | 248,00 |
| 12.12.2024 | 71,25 | 72,75 | 70,75 | 72,25 | 0,70% | 126,00 |
| 11.12.2024 | 70,75 | 72,75 | 70,75 | 71,75 | 1,41% | - |