29,220€
-1,45%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 29,76 | 29,83 | 28,89 | 29,25 | -1,37% | - |
| 16.10.2026 | 30,64 | 31,31 | 29,08 | 29,65 | -3,23% | 16,00 |
| 15.10.2026 | 30,48 | 30,71 | 30,36 | 30,64 | -2,36% | - |
| 14.10.2026 | 31,12 | 31,71 | 30,78 | 31,38 | 0,80% | - |
| 13.10.2026 | 30,80 | 31,41 | 30,67 | 31,13 | 0,94% | - |
| 12.10.2026 | 30,29 | 30,90 | 29,89 | 30,84 | 1,82% | - |
| 09.10.2026 | 30,39 | 30,90 | 30,25 | 30,29 | -0,36% | - |
| 08.10.2026 | 30,34 | 30,45 | 29,46 | 30,40 | 0,26% | 67,00 |
| 07.10.2026 | 29,99 | 30,47 | 29,81 | 30,32 | 1,40% | 84,00 |
| 06.10.2026 | 30,66 | 30,72 | 29,71 | 29,90 | -2,26% | 3.606,00 |
| 05.10.2026 | 32,27 | 32,31 | 29,98 | 30,59 | -4,70% | 140,00 |
| 02.10.2026 | 33,62 | 33,86 | 31,63 | 32,10 | -4,58% | 30,00 |
| 01.10.2026 | 32,51 | 34,37 | 32,50 | 33,64 | 3,67% | 169,00 |
| 30.09.2026 | 32,53 | 32,91 | 32,15 | 32,45 | -0,37% | - |
| 29.09.2026 | 32,36 | 32,60 | 31,82 | 32,57 | 0,68% | - |
| 28.09.2026 | 32,51 | 32,54 | 31,81 | 32,35 | -0,09% | 14,00 |
| 25.09.2026 | 31,44 | 32,48 | 31,22 | 32,38 | 2,83% | - |
| 24.09.2026 | 32,79 | 33,31 | 31,18 | 31,49 | -4,01% | 27,00 |
| 23.09.2026 | 32,91 | 33,30 | 32,42 | 32,81 | -0,08% | 42,00 |
| 22.09.2026 | 32,23 | 33,06 | 32,13 | 32,83 | 1,83% | - |
| 21.09.2026 | 32,61 | 32,94 | 32,15 | 32,24 | -0,89% | 98,00 |
| 18.09.2026 | 32,50 | 32,55 | 31,69 | 32,53 | 0,12% | - |
| 17.09.2026 | 32,40 | 32,83 | 31,96 | 32,49 | 0,43% | 162,00 |
| 16.09.2026 | 33,20 | 33,25 | 31,75 | 32,35 | -2,47% | - |
| 15.09.2026 | 33,57 | 33,69 | 32,65 | 33,17 | -1,10% | - |
| 14.09.2026 | 32,55 | 33,70 | 32,54 | 33,54 | 3,23% | 2.295,00 |
| 11.09.2026 | 32,23 | 32,88 | 32,11 | 32,49 | 0,68% | 1.250,00 |
| 10.09.2026 | 33,15 | 33,66 | 32,14 | 32,27 | -2,54% | 120,00 |
| 09.09.2026 | 33,69 | 33,83 | 32,64 | 33,11 | -1,84% | 646,00 |
| 08.09.2026 | 36,49 | 36,81 | 33,55 | 33,73 | -7,45% | - |
| 07.09.2026 | 36,65 | 36,67 | 36,40 | 36,45 | -0,59% | 1.937,00 |
| 04.09.2026 | 36,97 | 37,13 | 36,09 | 36,66 | -0,84% | 1.206,00 |
| 03.09.2026 | 36,98 | 37,96 | 36,54 | 36,97 | -0,19% | 900,00 |
| 02.09.2026 | 37,60 | 37,75 | 36,67 | 37,04 | -1,44% | - |
| 01.09.2026 | 39,06 | 39,59 | 37,55 | 37,58 | -3,76% | 84,00 |
| 31.08.2026 | 39,07 | 39,22 | 38,57 | 39,05 | -0,18% | 338,00 |
| 28.08.2026 | 38,59 | 39,53 | 38,19 | 39,12 | 1,43% | - |
| 27.08.2026 | 38,23 | 38,96 | 38,05 | 38,57 | 0,86% | 15,00 |
| 26.08.2026 | 38,48 | 38,49 | 37,81 | 38,24 | -0,42% | 360,00 |
| 25.08.2026 | 38,23 | 38,57 | 37,67 | 38,40 | -0,88% | 160,00 |
| 24.08.2026 | 38,29 | 39,96 | 38,29 | 38,74 | 1,10% | 870,00 |
| 21.08.2026 | 37,53 | 39,23 | 37,48 | 38,32 | 2,08% | 1.303,00 |
| 20.08.2026 | 37,74 | 38,06 | 37,51 | 37,54 | 0,64% | 1.560,00 |
| 19.08.2026 | 37,75 | 38,84 | 37,08 | 37,30 | 62,53% | 56,00 |
| 05.05.2026 | 22,57 | 23,05 | 22,17 | 22,95 | 1,80% | - |
| 04.05.2026 | 23,03 | 23,45 | 22,43 | 22,55 | -0,66% | - |
| 30.04.2026 | 23,31 | 23,31 | 22,44 | 22,70 | -2,51% | - |
| 29.04.2026 | 23,53 | 24,22 | 23,26 | 23,28 | -0,89% | 15,00 |
| 28.04.2026 | 22,34 | 24,04 | 22,29 | 23,49 | 5,27% | 4.500,00 |
| 27.04.2026 | 21,83 | 22,72 | 21,72 | 22,32 | 2,15% | 277,00 |
| 24.04.2026 | 23,80 | 24,08 | 21,46 | 21,85 | -6,02% | 1.007,00 |
| 23.04.2026 | 25,16 | 25,19 | 22,94 | 23,25 | -7,72% | - |
| 22.04.2026 | 24,64 | 25,20 | 24,57 | 25,19 | 2,19% | 384,00 |
| 21.04.2026 | 23,81 | 25,59 | 23,81 | 24,65 | 3,68% | 145,00 |
| 20.04.2026 | 23,31 | 24,08 | 23,26 | 23,78 | 1,95% | - |
| 17.04.2026 | 22,43 | 23,43 | 22,34 | 23,32 | 4,01% | 285,00 |
| 16.04.2026 | 23,39 | 24,25 | 22,33 | 22,42 | -4,07% | 739,00 |
| 15.04.2026 | 21,52 | 23,53 | 21,51 | 23,37 | 8,55% | 4.622,00 |
| 14.04.2026 | 21,93 | 22,11 | 21,36 | 21,53 | -1,98% | 872,00 |
| 13.04.2026 | 20,10 | 22,11 | 19,96 | 21,97 | 9,16% | 40,00 |
| 10.04.2026 | 21,13 | 21,38 | 19,73 | 20,12 | -4,71% | 170,00 |
| 09.04.2026 | 20,58 | 21,14 | 19,70 | 21,12 | 2,59% | 564,00 |
| 08.04.2026 | 20,74 | 21,33 | 20,49 | 20,58 | -0,92% | 360,00 |
| 07.04.2026 | 21,55 | 21,65 | 20,75 | 20,77 | -5,28% | 72,00 |
| 02.04.2026 | 21,33 | 22,12 | 21,02 | 21,93 | 3,03% | - |
| 01.04.2026 | 22,00 | 22,00 | 20,54 | 21,29 | -3,18% | - |
| 31.03.2026 | 22,53 | 22,61 | 21,69 | 21,99 | -2,22% | 4.212,00 |
| 30.03.2026 | 21,60 | 22,61 | 21,59 | 22,49 | 4,10% | 13,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,19 | 21,60 | -0,80% | 986,00 |
| 26.03.2026 | 21,19 | 22,03 | 21,00 | 21,78 | 2,71% | 1.288,00 |
| 25.03.2026 | 21,20 | 21,69 | 20,50 | 21,20 | 0,09% | 153,00 |
| 24.03.2026 | 21,39 | 21,62 | 20,93 | 21,18 | -0,91% | 1.401,00 |
| 23.03.2026 | 20,05 | 21,71 | 19,79 | 21,38 | 7,41% | 5.027,00 |
| 20.03.2026 | 19,84 | 20,51 | 19,71 | 19,90 | 0,35% | 365,00 |
| 19.03.2026 | 19,83 | 20,41 | 19,60 | 19,83 | 0,05% | 1.800,00 |
| 18.03.2026 | 19,67 | 20,21 | 19,23 | 19,82 | 0,87% | - |
| 17.03.2026 | 19,01 | 20,02 | 18,96 | 19,65 | 3,32% | 1.460,00 |
| 16.03.2026 | 19,61 | 19,97 | 18,99 | 19,02 | -2,91% | 2.000,00 |
| 13.03.2026 | 19,83 | 20,46 | 19,32 | 19,59 | -0,99% | 1.202,00 |
| 12.03.2026 | 20,00 | 20,55 | 19,75 | 19,79 | -1,07% | 1.800,00 |
| 11.03.2026 | 19,97 | 20,70 | 19,65 | 20,00 | 0,00% | 1.435,00 |
| 10.03.2026 | 20,86 | 20,96 | 19,61 | 20,00 | -2,91% | 238,00 |
| 09.03.2026 | 21,34 | 21,44 | 20,16 | 20,60 | -3,40% | 900,00 |
| 06.03.2026 | 21,47 | 21,55 | 20,30 | 21,33 | -0,70% | 115,00 |
| 05.03.2026 | 20,95 | 21,75 | 20,82 | 21,48 | 2,75% | - |
| 04.03.2026 | 20,86 | 21,11 | 20,42 | 20,90 | 0,07% | 2.860,00 |
| 03.03.2026 | 20,28 | 21,05 | 19,85 | 20,89 | 2,96% | 1.000,00 |
| 02.03.2026 | 20,70 | 20,82 | 19,86 | 20,29 | -1,82% | 40,00 |
| 27.02.2026 | 20,92 | 21,01 | 19,88 | 20,66 | -1,36% | 1.953,00 |
| 26.02.2026 | 19,96 | 21,57 | 19,95 | 20,95 | 4,83% | 4.068,00 |
| 25.02.2026 | 19,49 | 20,11 | 18,98 | 19,98 | -0,50% | 2.344,00 |
| 24.02.2026 | 20,29 | 21,02 | 20,02 | 20,08 | -0,74% | 830,00 |
| 23.02.2026 | 21,64 | 21,88 | 20,22 | 20,23 | -7,58% | 518,00 |
| 20.02.2026 | 22,76 | 23,34 | 21,88 | 21,89 | -3,61% | 78,00 |
| 19.02.2026 | 21,97 | 22,76 | 21,77 | 22,71 | 3,30% | 1.559,00 |
| 18.02.2026 | 20,88 | 21,99 | 20,88 | 21,99 | 4,69% | - |
| 17.02.2026 | 20,90 | 21,30 | 20,55 | 21,00 | 0,00% | 714,00 |
| 16.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,72% | 778,00 |
| 13.02.2026 | 21,20 | 22,00 | 20,60 | 20,85 | -2,57% | 460,00 |
| 12.02.2026 | 22,80 | 23,00 | 20,55 | 21,40 | -6,96% | 483,00 |