129,200€
0,12%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 129,05 | 132,27 | 127,65 | 130,33 | 0,99% | - |
| 08.09.2026 | 126,85 | 130,95 | 126,58 | 129,05 | 1,71% | - |
| 07.09.2026 | 127,15 | 127,28 | 126,78 | 126,88 | -0,22% | - |
| 04.09.2026 | 125,80 | 127,23 | 124,70 | 127,15 | 0,79% | - |
| 03.09.2026 | 125,33 | 127,35 | 123,93 | 126,15 | 0,70% | - |
| 02.09.2026 | 127,58 | 128,93 | 125,20 | 125,28 | -1,73% | - |
| 01.09.2026 | 128,88 | 130,05 | 126,33 | 127,48 | -1,68% | - |
| 31.08.2026 | 129,48 | 130,45 | 128,35 | 129,65 | -0,40% | - |
| 28.08.2026 | 129,73 | 130,93 | 128,88 | 130,18 | -0,63% | - |
| 27.08.2026 | 130,23 | 131,13 | 128,10 | 131,00 | 0,58% | - |
| 26.08.2026 | 123,05 | 131,50 | 122,75 | 130,25 | 4,87% | - |
| 25.08.2026 | 122,48 | 124,33 | 121,53 | 124,20 | 1,47% | - |
| 24.08.2026 | 121,33 | 123,08 | 120,88 | 122,40 | 0,89% | - |
| 21.08.2026 | 123,15 | 124,55 | 121,25 | 121,33 | -1,58% | - |
| 20.08.2026 | 123,75 | 124,58 | 122,83 | 123,28 | -0,36% | - |
| 19.08.2026 | 124,98 | 126,58 | 123,70 | 123,73 | -1,75% | - |
| 18.08.2026 | 125,13 | 127,13 | 123,98 | 125,93 | 1,08% | - |
| 17.08.2026 | 128,43 | 129,33 | 123,80 | 124,58 | -3,19% | 6.596,00 |
| 14.08.2026 | 129,52 | 129,73 | 128,08 | 128,68 | -0,69% | - |
| 13.08.2026 | 127,28 | 130,80 | 127,13 | 129,58 | 1,51% | - |
| 12.08.2026 | 125,70 | 128,65 | 125,70 | 127,65 | 1,59% | - |
| 11.08.2026 | 128,48 | 128,85 | 124,13 | 125,65 | -2,90% | - |
| 10.08.2026 | 129,20 | 130,70 | 128,38 | 129,40 | -0,56% | - |
| 07.08.2026 | 127,28 | 130,13 | 126,08 | 130,13 | 2,02% | 12,00 |
| 06.08.2026 | 132,93 | 133,43 | 127,50 | 127,55 | -4,30% | - |
| 05.08.2026 | 134,55 | 136,45 | 132,25 | 133,27 | -0,28% | - |
| 04.08.2026 | 127,85 | 133,90 | 127,75 | 133,65 | 4,86% | - |
| 03.08.2026 | 128,73 | 129,80 | 125,73 | 127,45 | -0,89% | - |
| 31.07.2026 | 127,68 | 131,43 | 125,45 | 128,60 | 1,00% | 4,00 |
| 30.07.2026 | 151,68 | 152,63 | 124,20 | 127,33 | -15,80% | 37,00 |
| 29.07.2026 | 148,55 | 151,90 | 144,15 | 151,23 | 1,46% | 11,00 |
| 28.07.2026 | 151,50 | 154,38 | 148,27 | 149,05 | -3,31% | - |
| 27.07.2026 | 164,02 | 166,45 | 154,13 | 154,15 | -6,48% | 19,00 |
| 24.07.2026 | 180,63 | 181,18 | 164,80 | 164,83 | -8,82% | - |
| 23.07.2026 | 181,68 | 184,05 | 180,30 | 180,77 | -0,48% | 1,00 |
| 22.07.2026 | 183,48 | 183,80 | 180,75 | 181,65 | -0,79% | - |
| 21.07.2026 | 180,88 | 184,27 | 180,58 | 183,10 | 1,95% | 8,00 |
| 20.07.2026 | 182,27 | 183,55 | 179,30 | 179,60 | -1,01% | 6.941,00 |
| 17.07.2026 | 178,27 | 182,18 | 177,60 | 181,43 | 1,20% | - |
| 16.07.2026 | 174,35 | 181,98 | 173,65 | 179,27 | 3,94% | - |
| 15.07.2026 | 174,77 | 175,35 | 172,18 | 172,48 | -0,63% | - |
| 14.07.2026 | 172,68 | 174,58 | 171,68 | 173,58 | 0,43% | - |
| 13.07.2026 | 169,50 | 173,77 | 168,48 | 172,83 | 1,96% | - |
| 10.07.2026 | 168,63 | 170,95 | 167,98 | 169,50 | 0,61% | - |
| 09.07.2026 | 166,18 | 170,48 | 165,52 | 168,48 | 1,20% | - |
| 08.07.2026 | 167,33 | 167,50 | 164,27 | 166,48 | -0,40% | - |
| 07.07.2026 | 164,83 | 167,27 | 164,20 | 167,15 | 1,09% | - |
| 06.07.2026 | 165,75 | 168,52 | 163,33 | 165,35 | -0,75% | - |
| 03.07.2026 | 166,02 | 166,70 | 166,02 | 166,60 | 0,29% | - |
| 02.07.2026 | 168,13 | 169,30 | 164,23 | 166,13 | -1,51% | - |
| 01.07.2026 | 164,90 | 169,70 | 163,65 | 168,68 | 2,85% | - |
| 30.06.2026 | 161,80 | 164,10 | 159,08 | 164,00 | 2,50% | 60,00 |
| 29.06.2026 | 157,52 | 160,85 | 156,20 | 160,00 | 1,44% | - |
| 26.06.2026 | 158,60 | 158,60 | 156,58 | 157,73 | 0,40% | - |
| 25.06.2026 | 156,10 | 161,02 | 155,70 | 157,10 | 0,77% | - |
| 24.06.2026 | 157,08 | 159,27 | 155,88 | 155,90 | -1,90% | - |
| 23.06.2026 | 163,70 | 165,77 | 158,93 | 158,93 | -3,97% | - |
| 22.06.2026 | 161,00 | 165,90 | 160,65 | 165,50 | 2,68% | - |
| 19.06.2026 | 161,20 | 161,43 | 160,80 | 161,18 | -0,02% | - |
| 18.06.2026 | 161,02 | 164,18 | 159,23 | 161,20 | -0,26% | - |
| 17.06.2026 | 163,45 | 163,70 | 160,48 | 161,63 | -0,68% | - |
| 16.06.2026 | 164,15 | 164,52 | 162,13 | 162,73 | -0,18% | - |
| 15.06.2026 | 167,52 | 169,20 | 162,27 | 163,02 | -2,66% | - |
| 12.06.2026 | 165,05 | 168,40 | 164,75 | 167,48 | 1,39% | 8,00 |
| 11.06.2026 | 160,35 | 165,68 | 160,35 | 165,18 | 2,63% | - |
| 10.06.2026 | 166,02 | 166,02 | 158,93 | 160,95 | -3,20% | - |
| 09.06.2026 | 163,10 | 166,60 | 161,60 | 166,27 | 2,20% | - |
| 08.06.2026 | 160,05 | 163,80 | 158,58 | 162,70 | 1,62% | - |
| 05.06.2026 | 157,58 | 161,45 | 156,98 | 160,10 | 0,68% | - |
| 04.06.2026 | 155,83 | 161,52 | 154,45 | 159,02 | 2,45% | - |
| 03.06.2026 | 153,50 | 159,10 | 153,13 | 155,23 | 1,24% | - |
| 02.06.2026 | 154,65 | 154,93 | 152,40 | 153,33 | -1,06% | - |
| 01.06.2026 | 153,25 | 155,38 | 151,63 | 154,98 | 1,24% | - |
| 29.05.2026 | 150,55 | 153,08 | 149,38 | 153,08 | 2,20% | - |
| 28.05.2026 | 151,80 | 152,02 | 149,15 | 149,77 | -2,28% | - |
| 27.05.2026 | 152,90 | 155,02 | 150,85 | 153,27 | 0,67% | - |
| 26.05.2026 | 151,68 | 153,15 | 150,08 | 152,25 | 0,88% | - |
| 25.05.2026 | 150,20 | 151,33 | 150,20 | 150,93 | 0,95% | - |
| 22.05.2026 | 153,30 | 154,75 | 149,43 | 149,50 | -2,46% | - |
| 21.05.2026 | 155,40 | 155,95 | 151,68 | 153,27 | -2,33% | - |
| 20.05.2026 | 149,10 | 158,55 | 148,95 | 156,93 | 5,02% | 8,00 |
| 19.05.2026 | 145,50 | 149,65 | 144,58 | 149,43 | 2,22% | - |
| 18.05.2026 | 140,70 | 146,58 | 139,73 | 146,18 | 3,74% | - |
| 15.05.2026 | 136,95 | 143,20 | 135,80 | 140,90 | 3,17% | 2,00 |
| 14.05.2026 | 139,33 | 141,25 | 128,88 | 136,58 | -2,78% | 2,00 |
| 13.05.2026 | 142,40 | 143,35 | 139,95 | 140,48 | -1,94% | - |
| 12.05.2026 | 144,08 | 144,55 | 139,63 | 143,25 | -1,27% | - |
| 11.05.2026 | 145,30 | 146,00 | 144,85 | 145,10 | -0,48% | - |
| 08.05.2026 | 146,20 | 146,55 | 142,77 | 145,80 | -0,14% | - |
| 07.05.2026 | 143,48 | 146,27 | 142,48 | 146,00 | 1,78% | - |
| 06.05.2026 | 142,93 | 144,08 | 140,98 | 143,45 | 0,10% | - |
| 05.05.2026 | 139,05 | 143,30 | 137,68 | 143,30 | 4,16% | 5,00 |
| 04.05.2026 | 151,25 | 151,63 | 136,10 | 137,58 | -11,11% | 2,00 |
| 30.04.2026 | 160,10 | 163,68 | 153,00 | 154,77 | -2,81% | - |
| 29.04.2026 | 160,80 | 162,68 | 159,00 | 159,25 | -1,39% | - |
| 28.04.2026 | 161,50 | 162,33 | 159,68 | 161,50 | 1,00% | - |
| 27.04.2026 | 156,15 | 160,00 | 154,83 | 159,90 | 2,42% | - |
| 24.04.2026 | 156,38 | 157,85 | 154,05 | 156,13 | -0,57% | - |
| 23.04.2026 | 155,85 | 158,18 | 154,90 | 157,02 | 0,83% | - |
| 22.04.2026 | 156,38 | 158,00 | 155,25 | 155,73 | -0,95% | - |