140,710€
2,76%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 138,55 | 143,43 | 137,96 | 143,27 | 3,54% | 92,00 |
| 04.05.2026 | 151,43 | 151,87 | 136,11 | 138,37 | -10,79% | 511,00 |
| 30.04.2026 | 160,36 | 162,23 | 153,01 | 155,10 | -5,58% | 2.064,00 |
| 29.04.2026 | 160,44 | 164,27 | 158,98 | 164,27 | 2,26% | - |
| 28.04.2026 | 161,26 | 162,32 | 159,68 | 160,64 | -0,53% | 744,00 |
| 27.04.2026 | 155,90 | 161,68 | 155,42 | 161,50 | 3,41% | 144,00 |
| 24.04.2026 | 157,56 | 158,56 | 154,06 | 156,17 | -0,70% | 56,00 |
| 23.04.2026 | 155,11 | 158,18 | 154,95 | 157,27 | 0,88% | 108,00 |
| 22.04.2026 | 157,14 | 157,89 | 155,25 | 155,90 | -0,59% | 87,00 |
| 21.04.2026 | 156,57 | 157,46 | 153,39 | 156,82 | 0,38% | 910,00 |
| 20.04.2026 | 154,13 | 156,54 | 150,92 | 156,23 | 0,80% | 1.344,00 |
| 17.04.2026 | 152,87 | 158,48 | 152,77 | 154,99 | 0,59% | 924,00 |
| 16.04.2026 | 142,54 | 155,59 | 142,50 | 154,08 | 8,21% | 1.035,00 |
| 15.04.2026 | 142,83 | 143,46 | 141,48 | 142,39 | -0,32% | - |
| 14.04.2026 | 140,41 | 142,94 | 139,01 | 142,85 | 1,70% | - |
| 13.04.2026 | 138,98 | 140,72 | 136,89 | 140,46 | 0,49% | 161,00 |
| 10.04.2026 | 145,56 | 146,32 | 139,16 | 139,78 | -3,92% | 344,00 |
| 09.04.2026 | 147,61 | 149,39 | 144,30 | 145,48 | -1,44% | 287,00 |
| 08.04.2026 | 142,67 | 148,08 | 141,40 | 147,60 | 3,52% | 1.672,00 |
| 07.04.2026 | 146,58 | 146,95 | 141,73 | 142,58 | -2,12% | 13,00 |
| 02.04.2026 | 144,51 | 147,50 | 143,13 | 145,67 | 0,17% | - |
| 01.04.2026 | 144,50 | 146,87 | 143,37 | 145,42 | 1,23% | - |
| 31.03.2026 | 142,34 | 145,50 | 141,31 | 143,65 | 1,84% | 1.050,00 |
| 30.03.2026 | 140,54 | 143,41 | 140,29 | 141,05 | 0,76% | - |
| 27.03.2026 | 145,66 | 146,50 | 138,56 | 139,98 | -3,75% | 440,00 |
| 26.03.2026 | 146,50 | 148,13 | 145,32 | 145,44 | -0,91% | - |
| 25.03.2026 | 147,51 | 148,82 | 144,33 | 146,78 | -0,08% | - |
| 24.03.2026 | 143,46 | 151,46 | 143,00 | 146,90 | 2,18% | 9,00 |
| 23.03.2026 | 144,51 | 149,84 | 139,96 | 143,76 | -1,89% | 6.307,00 |
| 20.03.2026 | 150,02 | 151,50 | 144,24 | 146,53 | -2,64% | - |
| 19.03.2026 | 148,58 | 152,43 | 146,73 | 150,50 | 1,25% | 42,00 |
| 18.03.2026 | 149,02 | 149,51 | 145,93 | 148,64 | -0,17% | - |
| 17.03.2026 | 148,50 | 150,67 | 145,88 | 148,90 | 0,27% | 894,00 |
| 16.03.2026 | 149,01 | 150,80 | 145,69 | 148,50 | 0,32% | 17,00 |
| 13.03.2026 | 149,26 | 152,49 | 143,59 | 148,02 | -0,90% | 60,00 |
| 12.03.2026 | 151,19 | 152,36 | 145,88 | 149,36 | -1,47% | - |
| 11.03.2026 | 151,41 | 154,47 | 150,36 | 151,59 | -0,02% | 178,00 |
| 10.03.2026 | 155,99 | 156,51 | 151,31 | 151,62 | -2,96% | 46,00 |
| 09.03.2026 | 153,00 | 156,86 | 150,78 | 156,25 | 1,03% | 231,00 |
| 06.03.2026 | 158,95 | 159,01 | 153,29 | 154,66 | -2,65% | 14,00 |
| 05.03.2026 | 163,13 | 165,79 | 156,80 | 158,87 | -2,69% | - |
| 04.03.2026 | 165,31 | 167,30 | 160,39 | 163,27 | -1,80% | 380,00 |
| 03.03.2026 | 159,41 | 167,07 | 157,99 | 166,27 | 3,89% | 888,00 |
| 02.03.2026 | 155,24 | 162,65 | 155,01 | 160,05 | 1,97% | 750,00 |
| 27.02.2026 | 155,71 | 156,96 | 153,50 | 156,96 | 0,82% | 228,00 |
| 26.02.2026 | 148,59 | 156,89 | 148,51 | 155,69 | 4,20% | 17,00 |
| 25.02.2026 | 150,29 | 152,46 | 146,71 | 149,41 | -0,76% | - |
| 24.02.2026 | 151,19 | 153,94 | 146,75 | 150,55 | 0,07% | 104,00 |
| 23.02.2026 | 159,28 | 161,51 | 150,16 | 150,45 | -6,75% | 207,00 |
| 20.02.2026 | 158,01 | 161,87 | 156,04 | 161,34 | 2,68% | 32,00 |
| 19.02.2026 | 157,80 | 159,01 | 155,72 | 157,13 | -0,25% | 63,00 |
| 18.02.2026 | 149,97 | 158,07 | 148,88 | 157,53 | 5,02% | 90,00 |
| 17.02.2026 | 148,50 | 155,00 | 148,00 | 150,00 | 1,35% | 3.230,00 |
| 16.02.2026 | 148,50 | 150,50 | 147,50 | 148,00 | -0,67% | 15,00 |
| 13.02.2026 | 142,50 | 151,50 | 139,00 | 149,00 | 5,67% | 877,00 |
| 12.02.2026 | 165,50 | 166,50 | 125,50 | 141,00 | -14,55% | 1.629,00 |
| 11.02.2026 | 165,00 | 169,50 | 164,00 | 165,00 | 0,00% | 1.543,00 |
| 10.02.2026 | 168,00 | 169,50 | 164,50 | 165,00 | -1,79% | 282,00 |
| 09.02.2026 | 172,50 | 177,00 | 167,50 | 168,00 | -1,18% | 603,00 |
| 06.02.2026 | 166,50 | 172,00 | 166,50 | 170,00 | 1,49% | 3.832,00 |
| 05.02.2026 | 169,50 | 170,00 | 165,50 | 167,50 | -1,18% | 210,00 |
| 04.02.2026 | 169,00 | 171,50 | 163,50 | 169,50 | 0,00% | 257,00 |
| 03.02.2026 | 169,00 | 172,00 | 166,50 | 169,50 | 0,59% | 1.932,00 |
| 02.02.2026 | 162,50 | 169,00 | 162,00 | 168,50 | 2,43% | 1.471,00 |
| 30.01.2026 | 161,50 | 164,50 | 160,50 | 164,50 | 1,54% | 3.875,00 |
| 29.01.2026 | 163,50 | 167,50 | 156,00 | 162,00 | -1,22% | 117,00 |
| 28.01.2026 | 151,00 | 164,00 | 150,00 | 164,00 | 9,70% | 756,00 |
| 27.01.2026 | 149,00 | 151,50 | 148,00 | 149,50 | 0,00% | 102,00 |
| 26.01.2026 | 149,00 | 150,50 | 148,50 | 149,50 | 0,34% | - |
| 23.01.2026 | 152,00 | 153,00 | 148,50 | 149,00 | -1,32% | 153,00 |
| 22.01.2026 | 153,00 | 154,50 | 151,00 | 151,00 | -1,63% | 17,00 |
| 21.01.2026 | 149,00 | 154,50 | 148,00 | 153,50 | 3,02% | 1.316,00 |
| 20.01.2026 | 149,00 | 151,50 | 147,50 | 149,00 | -1,00% | 2.336,00 |
| 19.01.2026 | 150,50 | 151,50 | 149,50 | 150,50 | -0,66% | 1.400,00 |
| 16.01.2026 | 151,50 | 152,50 | 149,00 | 151,50 | 0,00% | 17,00 |
| 15.01.2026 | 148,50 | 151,50 | 147,50 | 151,50 | 2,02% | 1.260,00 |
| 14.01.2026 | 148,00 | 149,50 | 147,00 | 148,50 | 0,00% | - |
| 13.01.2026 | 148,50 | 149,50 | 147,00 | 148,50 | 0,68% | 1.308,00 |
| 12.01.2026 | 145,50 | 148,50 | 144,00 | 147,50 | 0,68% | - |
| 09.01.2026 | 142,00 | 147,00 | 142,00 | 146,50 | 2,81% | - |
| 08.01.2026 | 142,00 | 144,50 | 142,00 | 142,50 | 0,00% | 127,00 |
| 07.01.2026 | 143,00 | 144,50 | 138,50 | 142,50 | -0,70% | 14,00 |
| 06.01.2026 | 142,00 | 143,50 | 141,50 | 143,50 | 0,35% | 1.218,00 |
| 05.01.2026 | 140,50 | 143,00 | 139,50 | 143,00 | 2,51% | 533,00 |
| 02.01.2026 | 137,00 | 140,00 | 136,50 | 139,50 | -0,36% | 1.074,00 |
| 30.12.2025 | 139,50 | 140,00 | 139,00 | 140,00 | 0,72% | - |
| 29.12.2025 | 139,00 | 140,50 | 138,50 | 139,00 | -0,36% | - |
| 23.12.2025 | 140,00 | 141,00 | 139,50 | 139,50 | -0,71% | - |
| 22.12.2025 | 142,50 | 143,50 | 139,50 | 140,50 | -1,40% | 276,00 |
| 19.12.2025 | 141,00 | 144,50 | 140,00 | 142,50 | 1,42% | - |
| 18.12.2025 | 136,00 | 141,50 | 136,00 | 140,50 | 2,93% | 197,00 |
| 17.12.2025 | 135,50 | 137,50 | 134,50 | 136,50 | 0,74% | 1.800,00 |
| 16.12.2025 | 134,00 | 136,00 | 133,00 | 135,50 | 1,12% | - |
| 15.12.2025 | 133,00 | 135,50 | 133,00 | 134,00 | 0,37% | 30,00 |
| 12.12.2025 | 136,50 | 138,00 | 133,50 | 133,50 | -2,20% | - |
| 11.12.2025 | 135,50 | 137,50 | 133,00 | 136,50 | 0,74% | 299,00 |
| 10.12.2025 | 131,00 | 136,50 | 130,00 | 135,50 | 3,44% | - |
| 09.12.2025 | 132,00 | 133,50 | 130,50 | 131,00 | -0,76% | 2.067,00 |
| 08.12.2025 | 134,50 | 136,50 | 131,50 | 132,00 | -2,58% | 14,00 |
| 05.12.2025 | 134,00 | 136,50 | 132,50 | 135,50 | -0,37% | 17,00 |