29,650€
-3,23%
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 | 30,68 | 31,30 | 29,09 | 29,28 | -3,79% | - |
| 15.10.2026 | 31,21 | 31,33 | 29,33 | 30,44 | -2,17% | - |
| 14.10.2026 | 31,14 | 31,63 | 30,80 | 31,11 | 0,71% | - |
| 13.10.2026 | 30,88 | 31,35 | 30,52 | 30,89 | 0,50% | 78,00 |
| 12.10.2026 | 30,38 | 30,79 | 29,89 | 30,74 | 1,37% | - |
| 09.10.2026 | 30,40 | 30,90 | 30,29 | 30,32 | -0,43% | - |
| 08.10.2026 | 29,87 | 30,45 | 29,47 | 30,45 | 0,45% | 28,00 |
| 07.10.2026 | 29,93 | 30,46 | 29,81 | 30,32 | 1,66% | - |
| 06.10.2026 | 30,66 | 30,88 | 29,71 | 29,82 | -2,58% | - |
| 05.10.2026 | 32,25 | 32,41 | 29,98 | 30,61 | -4,36% | 65,00 |
| 02.10.2026 | 33,69 | 33,93 | 31,63 | 32,01 | -4,56% | 15,00 |
| 01.10.2026 | 32,61 | 34,17 | 32,34 | 33,54 | 3,33% | 32,00 |
| 30.09.2026 | 32,61 | 32,91 | 32,16 | 32,46 | 0,00% | 146,00 |
| 29.09.2026 | 32,31 | 32,56 | 31,82 | 32,46 | 0,31% | - |
| 28.09.2026 | 32,30 | 32,51 | 31,81 | 32,36 | -0,09% | - |
| 25.09.2026 | 31,49 | 32,48 | 31,22 | 32,39 | 2,66% | - |
| 24.09.2026 | 32,76 | 33,31 | 31,20 | 31,55 | -4,28% | - |
| 23.09.2026 | 32,93 | 33,30 | 32,43 | 32,96 | 0,03% | 51,00 |
| 22.09.2026 | 32,23 | 33,00 | 31,84 | 32,95 | 2,19% | 91,00 |
| 21.09.2026 | 32,71 | 32,93 | 32,15 | 32,24 | 0,19% | 481,00 |
| 18.09.2026 | 32,51 | 33,05 | 31,70 | 32,18 | -1,05% | 2,00 |
| 17.09.2026 | 32,54 | 32,91 | 31,98 | 32,52 | 1,29% | 1,00 |
| 16.09.2026 | 33,22 | 33,29 | 31,75 | 32,11 | -3,40% | - |
| 15.09.2026 | 33,49 | 33,69 | 32,66 | 33,24 | -0,64% | 25,00 |
| 14.09.2026 | 32,57 | 33,69 | 32,50 | 33,45 | 2,81% | - |
| 11.09.2026 | 32,37 | 32,87 | 31,94 | 32,54 | 0,84% | - |
| 10.09.2026 | 33,26 | 33,66 | 32,27 | 32,27 | -2,86% | 1,00 |
| 09.09.2026 | 33,70 | 34,46 | 32,65 | 33,22 | -1,40% | 582,00 |
| 08.09.2026 | 35,94 | 36,72 | 33,65 | 33,69 | -6,66% | 2,00 |
| 07.09.2026 | 36,52 | 36,95 | 35,73 | 36,09 | -1,26% | 292,00 |
| 04.09.2026 | 36,98 | 37,18 | 36,17 | 36,55 | -0,50% | 35,00 |
| 03.09.2026 | 37,05 | 37,89 | 36,58 | 36,74 | -0,89% | 30,00 |
| 02.09.2026 | 37,59 | 37,75 | 36,67 | 37,07 | -2,34% | - |
| 01.09.2026 | 39,11 | 39,68 | 37,79 | 37,96 | -1,94% | 6,00 |
| 31.08.2026 | 39,01 | 39,22 | 38,52 | 38,71 | -1,04% | 747,00 |
| 28.08.2026 | 38,64 | 39,52 | 38,19 | 39,11 | 1,61% | 32,00 |
| 27.08.2026 | 38,27 | 38,92 | 37,72 | 38,49 | 1,12% | 139,00 |
| 26.08.2026 | 38,48 | 38,98 | 37,83 | 38,07 | -0,95% | 60,00 |
| 25.08.2026 | 38,26 | 38,44 | 37,66 | 38,43 | -0,61% | 65,00 |
| 24.08.2026 | 38,31 | 39,95 | 37,83 | 38,67 | 0,66% | 53,00 |
| 21.08.2026 | 37,68 | 39,23 | 37,06 | 38,41 | 2,06% | 50,00 |
| 20.08.2026 | 37,29 | 38,05 | 36,90 | 37,64 | 0,79% | 3,00 |
| 19.08.2026 | 37,72 | 38,83 | 37,07 | 37,34 | -1,31% | 217,00 |
| 18.08.2026 | 36,63 | 38,03 | 36,21 | 37,84 | 3,64% | 3,00 |
| 17.08.2026 | 37,29 | 37,67 | 36,46 | 36,51 | -2,52% | 329,00 |
| 14.08.2026 | 37,94 | 38,23 | 36,84 | 37,45 | -0,87% | 740,00 |
| 13.08.2026 | 36,08 | 37,94 | 35,67 | 37,78 | 4,57% | 50,00 |
| 12.08.2026 | 36,52 | 36,62 | 35,37 | 36,13 | -1,15% | 11,00 |
| 11.08.2026 | 36,98 | 37,15 | 36,36 | 36,55 | -1,00% | - |
| 10.08.2026 | 36,99 | 37,11 | 36,16 | 36,92 | -0,36% | 158,00 |
| 07.08.2026 | 35,25 | 38,18 | 34,83 | 37,06 | 4,88% | 1.414,00 |
| 06.08.2026 | 35,20 | 35,84 | 34,71 | 35,33 | 0,94% | 120,00 |
| 05.08.2026 | 35,66 | 35,68 | 34,64 | 35,00 | -1,05% | - |
| 04.08.2026 | 33,74 | 35,41 | 32,84 | 35,37 | 5,19% | 531,00 |
| 03.08.2026 | 32,96 | 34,41 | 32,61 | 33,63 | 2,45% | 781,00 |
| 31.07.2026 | 32,51 | 33,15 | 31,71 | 32,82 | 1,06% | 70,00 |
| 30.07.2026 | 35,06 | 35,20 | 31,89 | 32,48 | -8,02% | 200,00 |
| 29.07.2026 | 34,61 | 36,03 | 33,30 | 35,31 | 2,17% | 4.936,00 |
| 28.07.2026 | 34,97 | 36,39 | 34,45 | 34,56 | -0,82% | 2.522,00 |
| 27.07.2026 | 31,57 | 35,00 | 31,16 | 34,84 | 10,97% | 34,00 |
| 24.07.2026 | 31,68 | 33,55 | 30,00 | 31,40 | -6,37% | 5.756,00 |
| 23.07.2026 | 35,55 | 35,94 | 33,18 | 33,53 | -6,29% | 471,00 |
| 22.07.2026 | 36,05 | 36,44 | 35,38 | 35,78 | -0,83% | - |
| 21.07.2026 | 36,76 | 36,85 | 35,61 | 36,08 | -1,43% | 525,00 |
| 20.07.2026 | 36,47 | 36,92 | 35,65 | 36,61 | 0,69% | 949,00 |
| 17.07.2026 | 35,88 | 36,75 | 35,46 | 36,36 | 1,03% | 80,00 |
| 16.07.2026 | 31,95 | 36,50 | 31,93 | 35,99 | 11,88% | 997,00 |
| 15.07.2026 | 31,20 | 32,74 | 30,86 | 32,17 | 2,62% | 385,00 |
| 14.07.2026 | 30,79 | 31,56 | 29,78 | 31,35 | 0,50% | 2,00 |
| 13.07.2026 | 28,31 | 31,20 | 28,02 | 31,19 | 9,08% | 101,00 |
| 10.07.2026 | 28,50 | 29,24 | 28,36 | 28,60 | -0,59% | - |
| 09.07.2026 | 28,93 | 29,03 | 28,25 | 28,77 | -1,00% | - |
| 08.07.2026 | 30,38 | 30,73 | 28,88 | 29,06 | -4,63% | 351,00 |
| 07.07.2026 | 28,97 | 30,57 | 28,91 | 30,47 | 3,98% | 571,00 |
| 06.07.2026 | 29,21 | 29,58 | 28,87 | 29,30 | 0,45% | 508,00 |
| 03.07.2026 | 29,31 | 29,66 | 29,15 | 29,17 | -0,24% | 17,00 |
| 02.07.2026 | 28,96 | 29,62 | 28,83 | 29,24 | 0,88% | - |
| 01.07.2026 | 26,84 | 29,29 | 26,45 | 28,99 | 7,89% | 3,00 |
| 30.06.2026 | 28,43 | 28,57 | 26,62 | 26,87 | -4,58% | 8,00 |
| 29.06.2026 | 28,76 | 28,92 | 28,10 | 28,16 | -0,11% | 473,00 |
| 26.06.2026 | 26,39 | 28,28 | 26,26 | 28,19 | 5,46% | - |
| 25.06.2026 | 26,47 | 27,15 | 26,31 | 26,73 | 2,02% | - |
| 24.06.2026 | 25,77 | 26,40 | 25,41 | 26,20 | 0,34% | 351,00 |
| 23.06.2026 | 25,40 | 26,19 | 25,24 | 26,11 | 2,25% | 162,00 |
| 22.06.2026 | 27,49 | 27,73 | 25,50 | 25,53 | -7,13% | 199,00 |
| 19.06.2026 | 27,57 | 27,83 | 27,47 | 27,49 | -1,50% | 50,00 |
| 18.06.2026 | 28,14 | 28,87 | 27,21 | 27,91 | -1,05% | 720,00 |
| 17.06.2026 | 27,85 | 28,70 | 27,63 | 28,21 | 1,29% | 65,00 |
| 16.06.2026 | 27,71 | 28,50 | 27,54 | 27,85 | -0,64% | - |
| 15.06.2026 | 28,27 | 28,61 | 27,61 | 28,03 | 0,38% | 94,00 |
| 12.06.2026 | 27,25 | 28,42 | 26,80 | 27,92 | 2,44% | 50,00 |
| 11.06.2026 | 27,14 | 27,34 | 26,60 | 27,26 | 1,93% | - |
| 10.06.2026 | 26,56 | 27,22 | 26,31 | 26,74 | -0,19% | 11,00 |
| 09.06.2026 | 26,83 | 27,37 | 26,40 | 26,79 | -1,51% | - |
| 08.06.2026 | 27,02 | 27,42 | 26,59 | 27,20 | -0,62% | 16,00 |
| 05.06.2026 | 27,21 | 27,78 | 26,99 | 27,37 | 1,50% | - |
| 04.06.2026 | 25,47 | 27,28 | 25,46 | 26,97 | 5,17% | - |
| 03.06.2026 | 25,86 | 26,06 | 25,22 | 25,64 | -1,56% | 128,00 |
| 02.06.2026 | 26,54 | 26,82 | 25,66 | 26,05 | -2,40% | 386,00 |
| 01.06.2026 | 25,28 | 26,81 | 24,94 | 26,69 | 5,64% | 214,00 |