31,200€
-0,62%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 24,40 | 25,65 | 24,02 | 25,26 | 3,57% | 100,00 |
| 28.05.2026 | 23,38 | 24,64 | 23,19 | 24,39 | 6,02% | 25,00 |
| 27.05.2026 | 23,24 | 23,75 | 22,95 | 23,01 | -0,54% | - |
| 26.05.2026 | 23,63 | 23,68 | 23,02 | 23,13 | -2,36% | 200,00 |
| 25.05.2026 | 23,65 | 23,96 | 23,37 | 23,69 | 1,07% | 21,00 |
| 22.05.2026 | 22,94 | 23,47 | 22,78 | 23,44 | -0,19% | 150,00 |
| 21.05.2026 | 22,55 | 23,67 | 22,09 | 23,49 | 4,91% | 384,00 |
| 20.05.2026 | 22,14 | 22,46 | 21,18 | 22,39 | 1,61% | 12,00 |
| 19.05.2026 | 22,44 | 23,10 | 22,03 | 22,03 | -2,61% | 37,00 |
| 18.05.2026 | 21,47 | 22,89 | 21,36 | 22,62 | 4,82% | 1.438,00 |
| 15.05.2026 | 21,14 | 21,88 | 20,89 | 21,58 | 1,96% | 4,00 |
| 14.05.2026 | 21,33 | 21,96 | 21,13 | 21,17 | -0,09% | - |
| 13.05.2026 | 22,22 | 22,51 | 20,16 | 21,19 | -4,49% | 1.799,00 |
| 12.05.2026 | 22,54 | 22,74 | 21,55 | 22,18 | -2,03% | 524,00 |
| 11.05.2026 | 22,95 | 23,16 | 22,25 | 22,64 | 0,69% | 11,00 |
| 08.05.2026 | 23,36 | 23,59 | 22,20 | 22,49 | -3,54% | 305,00 |
| 07.05.2026 | 22,32 | 23,64 | 22,12 | 23,31 | 4,46% | 54,00 |
| 06.05.2026 | 22,91 | 23,05 | 22,22 | 22,32 | -2,58% | 200,00 |
| 05.05.2026 | 22,62 | 23,05 | 22,19 | 22,91 | 1,33% | 404,00 |
| 04.05.2026 | 23,04 | 23,46 | 22,43 | 22,61 | -0,75% | 103,00 |
| 30.04.2026 | 23,16 | 23,37 | 22,46 | 22,78 | -2,21% | - |
| 29.04.2026 | 23,56 | 24,17 | 23,27 | 23,29 | -0,75% | - |
| 28.04.2026 | 22,35 | 24,02 | 22,08 | 23,47 | 4,66% | 1,00 |
| 27.04.2026 | 21,81 | 22,72 | 21,71 | 22,42 | 2,91% | 545,00 |
| 24.04.2026 | 24,11 | 24,12 | 21,46 | 21,79 | -6,12% | 1.000,00 |
| 23.04.2026 | 24,96 | 25,29 | 22,96 | 23,21 | -7,61% | 50,00 |
| 22.04.2026 | 24,72 | 25,20 | 24,56 | 25,12 | 0,36% | 177,00 |
| 21.04.2026 | 23,84 | 25,46 | 23,73 | 25,03 | 5,35% | 1.664,00 |
| 20.04.2026 | 23,19 | 24,08 | 23,07 | 23,76 | 2,15% | 4,00 |
| 17.04.2026 | 22,47 | 23,44 | 22,32 | 23,26 | 3,91% | - |
| 16.04.2026 | 23,39 | 24,05 | 22,38 | 22,38 | -4,22% | - |
| 15.04.2026 | 21,52 | 23,53 | 21,29 | 23,37 | 8,60% | 68,00 |
| 14.04.2026 | 21,93 | 22,12 | 21,36 | 21,52 | -1,56% | 484,00 |
| 13.04.2026 | 20,06 | 22,11 | 19,96 | 21,86 | 9,15% | - |
| 10.04.2026 | 21,10 | 21,38 | 19,72 | 20,02 | -4,79% | - |
| 09.04.2026 | 20,57 | 21,11 | 19,69 | 21,03 | 1,99% | - |
| 08.04.2026 | 21,11 | 21,25 | 20,50 | 20,62 | -2,76% | - |
| 07.04.2026 | 21,57 | 21,87 | 21,06 | 21,21 | 0,50% | 9,00 |
| 02.04.2026 | 21,10 | 21,50 | 21,00 | 21,10 | -1,40% | 565,00 |
| 01.04.2026 | 22,00 | 22,20 | 20,50 | 21,40 | -2,28% | 112,00 |
| 31.03.2026 | 22,70 | 22,70 | 21,70 | 21,90 | -2,67% | 225,00 |
| 30.03.2026 | 21,70 | 22,60 | 21,60 | 22,50 | 5,14% | - |
| 27.03.2026 | 21,90 | 22,00 | 21,20 | 21,40 | -2,28% | 11,00 |
| 26.03.2026 | 21,10 | 22,00 | 20,90 | 21,90 | 4,29% | - |
| 25.03.2026 | 21,20 | 21,70 | 20,60 | 21,00 | -0,47% | 179,00 |
| 24.03.2026 | 21,50 | 21,60 | 20,90 | 21,10 | -0,94% | - |
| 23.03.2026 | 20,00 | 21,70 | 19,85 | 21,30 | 5,71% | 339,00 |
| 20.03.2026 | 19,85 | 20,50 | 19,70 | 20,15 | -0,74% | 688,00 |
| 19.03.2026 | 19,80 | 20,30 | 19,55 | 20,30 | 2,27% | 320,00 |
| 18.03.2026 | 19,80 | 20,10 | 19,35 | 19,85 | 0,51% | 89,00 |
| 17.03.2026 | 18,95 | 19,90 | 18,90 | 19,75 | 3,13% | 435,00 |
| 16.03.2026 | 19,60 | 19,90 | 19,05 | 19,15 | -2,79% | 2,00 |
| 13.03.2026 | 20,00 | 20,50 | 19,70 | 19,70 | -0,25% | 3.390,00 |
| 12.03.2026 | 19,85 | 20,40 | 19,75 | 19,75 | -1,50% | - |
| 11.03.2026 | 20,40 | 20,70 | 19,60 | 20,05 | 0,25% | 2.069,00 |
| 10.03.2026 | 20,90 | 21,00 | 19,60 | 20,00 | -3,85% | 5.554,00 |
| 09.03.2026 | 21,00 | 21,40 | 20,30 | 20,80 | -1,42% | 6,00 |
| 06.03.2026 | 21,50 | 21,60 | 20,30 | 21,10 | -1,86% | 32,00 |
| 05.03.2026 | 20,90 | 21,70 | 20,80 | 21,50 | 2,87% | 4,00 |
| 04.03.2026 | 20,80 | 21,10 | 20,40 | 20,90 | 0,00% | 175,00 |