127,130€
0,71%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 125,73 | 128,71 | 125,60 | 127,18 | 0,74% | 10,00 |
| 08.10.2026 | 120,46 | 127,49 | 120,01 | 126,24 | 4,31% | 319,00 |
| 07.10.2026 | 120,65 | 121,53 | 118,98 | 121,02 | 0,84% | 130,00 |
| 06.10.2026 | 125,85 | 125,89 | 118,47 | 120,01 | -4,37% | 541,00 |
| 05.10.2026 | 140,52 | 140,98 | 117,97 | 125,50 | -10,43% | 594,00 |
| 02.10.2026 | 136,47 | 140,70 | 135,92 | 140,11 | 2,85% | - |
| 01.10.2026 | 131,57 | 136,91 | 130,77 | 136,23 | 4,22% | 92,00 |
| 30.09.2026 | 131,89 | 133,73 | 130,42 | 130,72 | -1,13% | - |
| 29.09.2026 | 129,99 | 132,27 | 129,50 | 132,22 | 1,40% | 14,00 |
| 28.09.2026 | 128,75 | 131,05 | 127,75 | 130,39 | 0,92% | - |
| 25.09.2026 | 128,67 | 129,46 | 127,69 | 129,20 | 0,67% | - |
| 24.09.2026 | 131,31 | 132,12 | 128,23 | 128,34 | -2,31% | 1.600,00 |
| 23.09.2026 | 131,19 | 132,93 | 129,45 | 131,38 | 0,66% | 58,00 |
| 22.09.2026 | 133,35 | 134,43 | 129,27 | 130,52 | -2,03% | 90,00 |
| 21.09.2026 | 134,15 | 134,41 | 130,84 | 133,22 | -0,10% | 3.164,00 |
| 18.09.2026 | 134,25 | 134,47 | 132,73 | 133,36 | -0,45% | 193,00 |
| 17.09.2026 | 134,63 | 135,26 | 131,98 | 133,96 | 0,04% | 224,00 |
| 16.09.2026 | 136,19 | 137,09 | 132,20 | 133,90 | -2,08% | 16.916,00 |
| 15.09.2026 | 136,29 | 136,94 | 134,63 | 136,74 | 0,23% | 81,00 |
| 14.09.2026 | 130,41 | 136,73 | 130,32 | 136,42 | 3,54% | 95,00 |
| 11.09.2026 | 131,75 | 133,37 | 130,90 | 131,76 | 0,30% | - |
| 10.09.2026 | 129,40 | 131,46 | 128,75 | 131,36 | 1,07% | 1.587,00 |
| 09.09.2026 | 129,16 | 132,32 | 127,65 | 129,97 | 0,63% | 1.386,00 |
| 08.09.2026 | 126,48 | 130,94 | 126,46 | 129,16 | 1,93% | 4.720,00 |
| 07.09.2026 | 127,08 | 127,12 | 126,66 | 126,72 | -0,16% | 13,00 |
| 04.09.2026 | 125,66 | 127,28 | 124,71 | 126,92 | 0,32% | - |
| 03.09.2026 | 125,26 | 127,35 | 123,92 | 126,51 | 1,09% | 24,00 |
| 02.09.2026 | 127,50 | 129,03 | 125,10 | 125,14 | -1,97% | 4.935,00 |
| 01.09.2026 | 129,07 | 130,61 | 126,32 | 127,66 | -0,92% | 1.267,00 |
| 31.08.2026 | 129,97 | 130,45 | 128,34 | 128,84 | -0,85% | 64,00 |
| 28.08.2026 | 129,57 | 130,92 | 128,84 | 129,94 | 0,39% | 429,00 |
| 27.08.2026 | 130,14 | 131,40 | 128,08 | 129,44 | -0,58% | 2.729,00 |
| 26.08.2026 | 123,03 | 131,51 | 122,40 | 130,20 | 5,77% | 1.053,00 |
| 25.08.2026 | 122,54 | 124,35 | 122,05 | 123,10 | 0,44% | 11,00 |
| 24.08.2026 | 121,18 | 123,07 | 120,92 | 122,56 | 1,16% | - |
| 21.08.2026 | 123,04 | 124,56 | 120,99 | 121,16 | -1,58% | 46,00 |
| 20.08.2026 | 123,02 | 124,57 | 122,88 | 123,10 | -0,66% | - |
| 19.08.2026 | 124,57 | 126,58 | 123,40 | 123,92 | -13,51% | 78,00 |
| 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 |