153,250€
2,32%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 156,05 | 157,38 | 153,38 | 157,23 | 1,57% | - |
| 20.04.2026 | 154,60 | 155,25 | 150,95 | 154,80 | -1,32% | 5,00 |
| 17.04.2026 | 154,15 | 158,50 | 152,55 | 156,88 | 1,41% | 32,00 |
| 16.04.2026 | 142,48 | 155,60 | 142,43 | 154,70 | 8,68% | - |
| 15.04.2026 | 142,85 | 143,48 | 141,60 | 142,35 | 0,19% | - |
| 14.04.2026 | 140,23 | 142,13 | 139,02 | 142,08 | 1,70% | - |
| 13.04.2026 | 139,45 | 140,63 | 136,85 | 139,70 | -0,53% | - |
| 10.04.2026 | 145,50 | 146,33 | 140,02 | 140,45 | -3,52% | - |
| 09.04.2026 | 147,85 | 149,43 | 145,10 | 145,58 | -1,67% | - |
| 08.04.2026 | 142,60 | 148,10 | 139,65 | 148,05 | 3,71% | 1,00 |
| 07.04.2026 | 145,45 | 147,20 | 142,20 | 142,75 | -0,52% | - |
| 02.04.2026 | 145,50 | 145,50 | 143,50 | 143,50 | -0,69% | - |
| 01.04.2026 | 143,50 | 144,50 | 143,50 | 144,50 | 0,00% | - |
| 31.03.2026 | 141,50 | 144,50 | 141,50 | 144,50 | 2,85% | - |
| 30.03.2026 | 140,50 | 141,50 | 140,50 | 140,50 | -4,10% | - |
| 27.03.2026 | 145,50 | 146,50 | 145,50 | 146,50 | 0,69% | - |
| 26.03.2026 | 145,50 | 146,50 | 145,50 | 145,50 | -0,68% | - |
| 25.03.2026 | 145,50 | 146,50 | 145,50 | 146,50 | 0,00% | - |
| 24.03.2026 | 143,50 | 146,50 | 142,50 | 146,50 | 1,38% | - |
| 23.03.2026 | 145,50 | 145,50 | 143,50 | 144,50 | -3,34% | - |
| 20.03.2026 | 150,50 | 150,50 | 149,50 | 149,50 | -0,66% | 50,00 |
| 19.03.2026 | 148,50 | 152,50 | 146,50 | 150,50 | 0,67% | - |
| 18.03.2026 | 148,50 | 149,50 | 148,50 | 149,50 | 0,67% | - |
| 17.03.2026 | 148,50 | 150,50 | 147,50 | 148,50 | 0,68% | - |
| 16.03.2026 | 148,50 | 149,50 | 147,50 | 147,50 | -0,67% | - |
| 13.03.2026 | 149,50 | 152,50 | 146,50 | 148,50 | -1,33% | - |
| 12.03.2026 | 151,50 | 151,50 | 150,50 | 150,50 | -1,31% | - |
| 11.03.2026 | 151,50 | 153,50 | 151,50 | 152,50 | -1,93% | - |
| 10.03.2026 | 156,50 | 156,50 | 155,50 | 155,50 | 0,65% | - |
| 09.03.2026 | 154,50 | 155,50 | 150,50 | 154,50 | 0,00% | 1,00 |
| 06.03.2026 | 158,50 | 159,00 | 154,00 | 154,50 | -3,13% | - |
| 05.03.2026 | 163,50 | 165,50 | 156,50 | 159,50 | -3,63% | - |
| 04.03.2026 | 166,50 | 166,50 | 165,50 | 165,50 | 3,76% | - |
| 03.03.2026 | 160,50 | 160,50 | 159,50 | 159,50 | 2,57% | - |
| 02.03.2026 | 154,50 | 156,50 | 154,50 | 155,50 | -0,64% | - |
| 27.02.2026 | 155,50 | 156,50 | 153,50 | 156,50 | 3,30% | - |
| 26.02.2026 | 148,50 | 151,50 | 148,50 | 151,50 | 2,02% | - |
| 25.02.2026 | 150,50 | 152,50 | 147,50 | 148,50 | -1,33% | - |
| 24.02.2026 | 150,50 | 150,50 | 150,00 | 150,50 | -5,64% | - |
| 23.02.2026 | 161,50 | 161,50 | 159,50 | 159,50 | 1,27% | - |
| 20.02.2026 | 158,50 | 158,50 | 157,50 | 157,50 | 0,00% | - |
| 19.02.2026 | 157,50 | 158,50 | 155,50 | 157,50 | 5,00% | - |
| 18.02.2026 | 149,50 | 150,50 | 149,50 | 150,00 | -0,33% | - |
| 17.02.2026 | 148,50 | 154,50 | 147,50 | 150,50 | 2,03% | - |
| 16.02.2026 | 148,50 | 148,50 | 147,50 | 147,50 | 4,61% | - |
| 13.02.2026 | 141,50 | 146,00 | 140,00 | 141,00 | 8,88% | 30,00 |
| 12.02.2026 | 164,50 | 166,50 | 127,50 | 129,50 | -21,75% | 68,00 |
| 11.02.2026 | 164,50 | 165,50 | 164,50 | 165,50 | -2,36% | - |
| 10.02.2026 | 167,50 | 169,50 | 167,50 | 169,50 | -2,87% | - |
| 09.02.2026 | 170,00 | 177,00 | 169,50 | 174,50 | 4,18% | - |
| 06.02.2026 | 167,50 | 169,50 | 167,50 | 167,50 | -0,59% | - |
| 05.02.2026 | 168,00 | 169,50 | 168,00 | 168,50 | -0,30% | - |
| 04.02.2026 | 169,50 | 169,50 | 168,50 | 169,00 | 0,00% | - |
| 03.02.2026 | 168,00 | 169,00 | 168,00 | 169,00 | 3,36% | - |
| 02.02.2026 | 164,50 | 164,50 | 160,50 | 163,50 | 0,00% | - |
| 30.01.2026 | 162,50 | 163,50 | 162,50 | 163,50 | 0,93% | - |
| 29.01.2026 | 164,00 | 165,00 | 161,50 | 162,00 | 5,54% | - |
| 28.01.2026 | 150,00 | 153,50 | 150,00 | 153,50 | 4,42% | - |
| 27.01.2026 | 149,50 | 150,50 | 147,00 | 147,00 | -1,01% | - |
| 26.01.2026 | 149,50 | 149,50 | 148,50 | 148,50 | -0,67% | - |
| 23.01.2026 | 151,50 | 152,50 | 148,50 | 149,50 | -4,78% | - |
| 22.01.2026 | 153,50 | 157,00 | 153,50 | 157,00 | 3,63% | - |
| 21.01.2026 | 149,50 | 152,50 | 148,50 | 151,50 | 2,02% | - |
| 20.01.2026 | 149,50 | 149,50 | 147,50 | 148,50 | -0,67% | - |
| 19.01.2026 | 150,50 | 150,50 | 149,50 | 149,50 | -1,32% | - |
| 16.01.2026 | 150,50 | 151,50 | 150,50 | 151,50 | 2,71% | - |
| 15.01.2026 | 147,50 | 148,50 | 147,50 | 147,50 | -0,67% | - |
| 14.01.2026 | 149,50 | 149,50 | 146,50 | 148,50 | 0,68% | - |
| 13.01.2026 | 148,00 | 148,50 | 147,50 | 147,50 | 1,37% | - |
| 12.01.2026 | 146,00 | 146,00 | 145,50 | 145,50 | 0,00% | - |
| 09.01.2026 | 142,50 | 146,50 | 142,50 | 145,50 | 2,11% | - |
| 08.01.2026 | 142,50 | 144,50 | 142,50 | 142,50 | -0,70% | - |
| 07.01.2026 | 142,50 | 143,50 | 142,50 | 143,50 | 0,70% | - |