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% | - |