54,500€
-0,91%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 55,00 | 55,75 | 54,25 | 54,75 | -0,90% | - |
05.09.2024 | 55,75 | 56,25 | 54,75 | 55,25 | -1,34% | - |
04.09.2024 | 55,25 | 56,25 | 55,00 | 56,00 | 0,45% | - |
03.09.2024 | 56,50 | 57,00 | 55,25 | 55,75 | -1,76% | - |
02.09.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,00% | - |
30.08.2024 | 56,50 | 57,25 | 55,75 | 56,75 | 0,44% | - |
29.08.2024 | 56,75 | 57,75 | 56,50 | 56,50 | -0,44% | - |
28.08.2024 | 57,25 | 57,25 | 56,75 | 56,75 | 0,00% | - |
27.08.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -1,73% | - |
26.08.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
23.08.2024 | 55,50 | 57,25 | 55,25 | 57,25 | 2,69% | - |
22.08.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -0,89% | - |
21.08.2024 | 54,75 | 56,25 | 54,75 | 56,25 | 2,74% | - |
20.08.2024 | 55,25 | 55,50 | 54,75 | 54,75 | -0,90% | - |
19.08.2024 | 55,00 | 55,75 | 55,00 | 55,25 | -0,90% | - |
16.08.2024 | 55,50 | 55,75 | 55,25 | 55,75 | 0,00% | - |
15.08.2024 | 54,75 | 56,75 | 54,75 | 55,75 | 1,83% | - |
14.08.2024 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
13.08.2024 | 54,25 | 55,75 | 54,25 | 55,25 | 2,31% | - |
12.08.2024 | 55,00 | 55,25 | 54,00 | 54,00 | -2,26% | - |
09.08.2024 | 55,50 | 56,00 | 54,75 | 55,25 | -0,90% | - |
08.08.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 0,90% | - |
07.08.2024 | 56,25 | 57,00 | 55,25 | 55,25 | -1,78% | - |
06.08.2024 | 57,25 | 57,75 | 56,00 | 56,25 | -0,88% | - |
05.08.2024 | 57,00 | 57,75 | 55,75 | 56,75 | -1,73% | - |
02.08.2024 | 57,50 | 58,25 | 55,75 | 57,75 | -0,86% | - |
01.08.2024 | 59,00 | 60,25 | 57,50 | 58,25 | -2,10% | - |
31.07.2024 | 59,00 | 60,25 | 58,75 | 59,50 | 0,42% | - |
30.07.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 0,85% | - |
29.07.2024 | 57,50 | 58,75 | 57,25 | 58,75 | 2,62% | - |
26.07.2024 | 55,25 | 57,25 | 55,25 | 57,25 | 3,62% | - |
25.07.2024 | 54,00 | 55,75 | 52,25 | 55,25 | -7,53% | - |
24.07.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
23.07.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -1,65% | - |
22.07.2024 | 60,75 | 60,75 | 59,75 | 60,75 | 0,00% | - |
19.07.2024 | 61,00 | 61,25 | 60,25 | 60,75 | -0,82% | - |
18.07.2024 | 61,50 | 62,75 | 60,75 | 61,25 | -0,81% | - |
17.07.2024 | 60,75 | 61,75 | 59,75 | 61,75 | 1,65% | - |
16.07.2024 | 58,75 | 60,75 | 58,75 | 60,75 | 3,40% | - |
15.07.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,86% | - |
12.07.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
11.07.2024 | 56,75 | 58,00 | 56,25 | 57,75 | 1,76% | - |
10.07.2024 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
09.07.2024 | 59,00 | 59,25 | 56,25 | 56,25 | -5,06% | - |
08.07.2024 | 58,25 | 59,25 | 58,25 | 59,25 | 1,72% | - |
05.07.2024 | 59,00 | 59,25 | 58,25 | 58,25 | -1,69% | - |
04.07.2024 | 59,25 | 59,25 | 59,25 | 59,25 | -0,42% | - |
03.07.2024 | 59,75 | 59,75 | 58,25 | 59,50 | -0,42% | - |
02.07.2024 | 59,00 | 60,25 | 59,00 | 59,75 | 0,84% | - |
01.07.2024 | 59,25 | 60,00 | 59,00 | 59,25 | -0,84% | - |
28.06.2024 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | - |
27.06.2024 | 59,00 | 59,75 | 58,50 | 59,25 | 0,00% | - |
26.06.2024 | 60,25 | 60,25 | 59,25 | 59,25 | -1,66% | - |
25.06.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
24.06.2024 | 60,50 | 61,75 | 60,00 | 60,75 | 0,00% | - |
21.06.2024 | 59,25 | 60,75 | 59,25 | 60,75 | 2,10% | - |
20.06.2024 | 59,25 | 60,25 | 59,25 | 59,50 | 0,42% | - |
19.06.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 0,00% | - |
18.06.2024 | 59,75 | 60,25 | 58,75 | 59,25 | -0,84% | 56,00 |
17.06.2024 | 60,50 | 60,75 | 59,25 | 59,75 | -1,65% | - |
14.06.2024 | 59,50 | 61,25 | 59,50 | 60,75 | 1,67% | - |
13.06.2024 | 58,75 | 59,75 | 58,75 | 59,75 | 1,70% | - |
12.06.2024 | 59,25 | 60,25 | 58,75 | 58,75 | -0,84% | - |
11.06.2024 | 59,00 | 61,00 | 58,75 | 59,25 | 0,85% | - |
10.06.2024 | 56,25 | 58,75 | 56,25 | 58,75 | 1,73% | - |
07.06.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
06.06.2024 | 58,00 | 58,50 | 57,75 | 57,75 | -0,86% | - |
05.06.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
04.06.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,43% | - |
03.06.2024 | 59,25 | 59,75 | 58,00 | 58,50 | -1,27% | - |
31.05.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
30.05.2024 | 59,00 | 60,00 | 58,75 | 59,25 | -0,84% | - |
29.05.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | - |
28.05.2024 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
27.05.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 0,00% | - |
24.05.2024 | 61,50 | 62,00 | 60,75 | 61,25 | -0,81% | - |
23.05.2024 | 61,75 | 62,50 | 60,75 | 61,75 | -0,80% | - |
22.05.2024 | 63,00 | 63,75 | 62,00 | 62,25 | -1,97% | - |
21.05.2024 | 64,75 | 64,75 | 63,25 | 63,50 | -1,93% | - |
20.05.2024 | 65,00 | 65,50 | 64,75 | 64,75 | -0,77% | - |
17.05.2024 | 65,75 | 66,25 | 64,75 | 65,25 | -0,76% | - |
16.05.2024 | 65,25 | 66,25 | 65,25 | 65,75 | 0,77% | - |
15.05.2024 | 65,75 | 66,25 | 64,75 | 65,25 | -0,76% | - |
14.05.2024 | 66,00 | 66,75 | 65,25 | 65,75 | 0,00% | - |
13.05.2024 | 65,75 | 66,25 | 65,25 | 65,75 | 0,00% | - |
10.05.2024 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | - |
09.05.2024 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
08.05.2024 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
07.05.2024 | 65,00 | 65,75 | 64,75 | 65,25 | 0,00% | - |
06.05.2024 | 65,00 | 65,75 | 64,75 | 65,25 | 0,00% | - |
03.05.2024 | 65,00 | 65,75 | 64,75 | 65,25 | 1,16% | - |
02.05.2024 | 64,75 | 65,75 | 64,25 | 64,50 | -0,39% | - |
30.04.2024 | 64,75 | 65,50 | 64,25 | 64,75 | -0,77% | - |
29.04.2024 | 64,50 | 66,25 | 64,50 | 65,25 | 0,77% | - |
26.04.2024 | 65,00 | 65,75 | 63,00 | 64,75 | -1,52% | - |
25.04.2024 | 66,75 | 66,75 | 65,25 | 65,75 | -1,50% | - |
24.04.2024 | 66,50 | 68,25 | 66,50 | 66,75 | 0,00% | - |
23.04.2024 | 67,25 | 67,75 | 66,75 | 66,75 | -0,74% | - |
22.04.2024 | 66,00 | 67,75 | 66,00 | 67,25 | 2,28% | - |
19.04.2024 | 65,25 | 66,25 | 64,75 | 65,75 | 0,77% | - |