23,600€
-0,84%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 23,80 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 19.12.2025 | 24,20 | 24,60 | 23,70 | 23,80 | -2,06% | 1.279,00 |
| 18.12.2025 | 24,00 | 24,60 | 24,00 | 24,30 | 1,25% | 648,00 |
| 17.12.2025 | 23,80 | 24,10 | 23,60 | 24,00 | 1,27% | - |
| 16.12.2025 | 23,40 | 23,80 | 23,30 | 23,70 | 0,85% | 230,00 |
| 15.12.2025 | 23,70 | 23,90 | 23,10 | 23,50 | -0,42% | - |
| 12.12.2025 | 23,60 | 24,40 | 23,40 | 23,60 | 0,00% | 1.435,00 |
| 11.12.2025 | 23,20 | 23,80 | 23,10 | 23,60 | 1,29% | - |
| 10.12.2025 | 22,90 | 23,40 | 22,70 | 23,30 | 1,75% | 20,00 |
| 09.12.2025 | 22,80 | 23,30 | 22,70 | 22,90 | -0,87% | 148,00 |
| 08.12.2025 | 23,20 | 23,40 | 22,80 | 23,10 | 0,00% | 21,00 |
| 05.12.2025 | 22,50 | 23,30 | 21,90 | 23,10 | 0,43% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | 108,00 |
| 03.12.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,85% | 16,00 |
| 02.12.2025 | 23,60 | 24,20 | 23,40 | 23,60 | -0,42% | 86,00 |
| 01.12.2025 | 23,00 | 23,90 | 22,80 | 23,70 | 0,42% | 243,00 |
| 26.11.2025 | 23,60 | 24,20 | 23,50 | 23,60 | 0,00% | 594,00 |
| 25.11.2025 | 23,20 | 23,90 | 22,80 | 23,60 | -0,42% | - |
| 24.11.2025 | 23,80 | 24,00 | 23,40 | 23,70 | -0,42% | 195,00 |
| 21.11.2025 | 22,40 | 24,20 | 22,30 | 23,80 | 5,31% | 170,00 |
| 20.11.2025 | 22,80 | 23,00 | 22,60 | 22,60 | 0,44% | 5,00 |
| 19.11.2025 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | 17,00 |
| 18.11.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 0,00% | 340,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,60 | 22,70 | -0,87% | 2,00 |
| 14.11.2025 | 23,60 | 23,80 | 22,80 | 22,90 | -2,97% | 190,00 |
| 13.11.2025 | 24,00 | 24,20 | 23,50 | 23,60 | -1,26% | - |
| 12.11.2025 | 23,80 | 24,20 | 23,40 | 23,90 | -0,42% | 459,00 |
| 11.11.2025 | 22,40 | 24,20 | 22,30 | 24,00 | 7,62% | 829,00 |
| 10.11.2025 | 22,80 | 23,20 | 22,10 | 22,30 | -1,76% | 46,00 |
| 07.11.2025 | 22,60 | 23,00 | 22,20 | 22,70 | 0,89% | 171,00 |
| 06.11.2025 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | 75,00 |
| 05.11.2025 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | 206,00 |
| 04.11.2025 | 22,20 | 22,90 | 21,90 | 22,30 | 0,45% | 195,00 |
| 03.11.2025 | 22,60 | 23,00 | 21,90 | 22,20 | -2,63% | 837,00 |
| 31.10.2025 | 22,90 | 23,10 | 22,60 | 22,80 | -1,30% | 1.984,00 |
| 30.10.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -2,53% | 270,00 |
| 29.10.2025 | 24,60 | 25,00 | 23,70 | 23,70 | -5,20% | 3.623,00 |
| 28.10.2025 | 25,00 | 25,60 | 24,40 | 25,00 | -0,40% | 815,00 |
| 27.10.2025 | 25,20 | 25,40 | 24,80 | 25,10 | 0,40% | - |
| 24.10.2025 | 25,20 | 25,60 | 24,60 | 25,00 | -1,19% | 1.685,00 |
| 23.10.2025 | 25,90 | 26,20 | 23,40 | 25,30 | -0,78% | 546,00 |
| 22.10.2025 | 26,90 | 27,00 | 25,40 | 25,50 | -5,20% | 1.170,00 |
| 21.10.2025 | 26,40 | 27,20 | 26,40 | 26,90 | 1,89% | 835,00 |
| 20.10.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -1,49% | 194,00 |
| 17.10.2025 | 27,40 | 27,70 | 26,50 | 26,80 | -3,94% | 1.497,00 |
| 16.10.2025 | 28,00 | 28,60 | 27,80 | 27,90 | 0,36% | 68,00 |
| 15.10.2025 | 28,50 | 28,70 | 27,50 | 27,80 | -0,71% | 1.154,00 |
| 14.10.2025 | 27,70 | 28,20 | 27,30 | 28,00 | 1,08% | 910,00 |
| 13.10.2025 | 27,30 | 28,20 | 27,30 | 27,70 | 2,59% | 1.695,00 |
| 10.10.2025 | 28,70 | 29,10 | 27,00 | 27,00 | -6,25% | - |
| 09.10.2025 | 28,90 | 29,10 | 28,60 | 28,80 | -0,69% | - |
| 08.10.2025 | 28,50 | 29,00 | 28,40 | 29,00 | 1,40% | 103,00 |
| 07.10.2025 | 29,40 | 29,80 | 28,30 | 28,60 | -2,72% | 533,00 |
| 06.10.2025 | 29,40 | 29,80 | 29,20 | 29,40 | 0,00% | - |
| 03.10.2025 | 29,30 | 29,90 | 29,10 | 29,40 | 1,38% | - |
| 02.10.2025 | 28,90 | 29,40 | 28,90 | 29,00 | 0,00% | 20,00 |
| 01.10.2025 | 28,70 | 29,20 | 28,60 | 29,00 | 0,69% | 55,00 |
| 30.09.2025 | 29,10 | 29,30 | 28,20 | 28,80 | -1,37% | 1,00 |
| 29.09.2025 | 29,10 | 29,40 | 28,80 | 29,20 | 0,69% | 160,00 |
| 26.09.2025 | 28,80 | 29,20 | 28,70 | 29,00 | 1,05% | - |
| 25.09.2025 | 29,50 | 29,60 | 28,70 | 28,70 | -3,04% | - |
| 24.09.2025 | 28,90 | 29,60 | 28,80 | 29,60 | 3,50% | - |
| 23.09.2025 | 29,60 | 29,80 | 28,40 | 28,60 | -3,38% | 27,00 |
| 22.09.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | 1,00 |
| 19.09.2025 | 29,90 | 30,20 | 29,20 | 29,40 | -1,34% | 25,00 |
| 18.09.2025 | 29,50 | 30,20 | 29,50 | 29,80 | 1,36% | 215,00 |
| 17.09.2025 | 29,90 | 30,70 | 29,20 | 29,40 | -2,00% | - |
| 16.09.2025 | 29,80 | 30,00 | 29,30 | 30,00 | 0,67% | - |
| 15.09.2025 | 30,30 | 30,40 | 29,60 | 29,80 | -1,32% | - |
| 12.09.2025 | 31,00 | 31,20 | 30,20 | 30,20 | -1,95% | - |
| 11.09.2025 | 29,90 | 30,80 | 29,90 | 30,80 | 0,65% | - |
| 09.09.2025 | 30,60 | 31,00 | 30,40 | 30,60 | 0,66% | 1,00 |
| 08.09.2025 | 31,70 | 31,70 | 30,30 | 30,40 | -3,80% | - |
| 05.09.2025 | 31,90 | 32,50 | 31,40 | 31,60 | -1,25% | - |
| 04.09.2025 | 32,30 | 32,30 | 31,60 | 32,00 | 0,63% | - |
| 03.09.2025 | 32,20 | 32,20 | 31,50 | 31,80 | -0,62% | 28,00 |
| 02.09.2025 | 31,80 | 32,20 | 31,50 | 32,00 | 0,31% | 119,00 |
| 01.09.2025 | 31,90 | 31,90 | 31,70 | 31,90 | 0,00% | - |
| 29.08.2025 | 31,30 | 32,00 | 31,10 | 31,90 | 2,24% | 100,00 |
| 28.08.2025 | 31,70 | 31,70 | 30,80 | 31,20 | -1,27% | - |
| 27.08.2025 | 31,30 | 31,80 | 31,30 | 31,60 | 0,64% | - |
| 26.08.2025 | 32,50 | 32,50 | 31,10 | 31,40 | -3,68% | - |
| 25.08.2025 | 31,70 | 32,60 | 31,70 | 32,60 | 0,62% | - |
| 22.08.2025 | 31,00 | 32,70 | 30,90 | 32,40 | 4,52% | - |
| 21.08.2025 | 31,50 | 31,60 | 30,80 | 31,00 | -1,59% | - |
| 20.08.2025 | 31,30 | 31,80 | 31,30 | 31,50 | 0,32% | - |
| 19.08.2025 | 30,70 | 31,80 | 30,50 | 31,40 | 2,61% | - |
| 18.08.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -1,29% | 268,00 |
| 15.08.2025 | 31,30 | 31,60 | 30,70 | 31,00 | -0,64% | 161,00 |
| 14.08.2025 | 31,30 | 31,50 | 30,40 | 31,20 | -0,32% | - |
| 13.08.2025 | 29,70 | 31,30 | 29,70 | 31,30 | 5,03% | 160,00 |
| 12.08.2025 | 29,10 | 30,00 | 29,00 | 29,80 | 2,76% | 34,00 |
| 11.08.2025 | 29,40 | 29,70 | 28,60 | 29,00 | -1,36% | 1,00 |
| 08.08.2025 | 29,60 | 29,80 | 29,20 | 29,40 | -0,68% | - |
| 07.08.2025 | 29,70 | 30,20 | 29,40 | 29,60 | -0,67% | 40,00 |
| 06.08.2025 | 30,50 | 30,70 | 29,60 | 29,80 | -1,97% | 1.645,00 |
| 05.08.2025 | 30,70 | 30,80 | 30,20 | 30,40 | 0,00% | - |
| 04.08.2025 | 30,70 | 30,90 | 30,40 | 30,40 | -0,65% | - |
| 01.08.2025 | 32,10 | 32,10 | 30,40 | 30,60 | -5,56% | 135,00 |
| 31.07.2025 | 32,80 | 33,00 | 32,30 | 32,40 | -1,22% | 31,00 |