21,900€
3,30%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,20 | 21,60 | 21,00 | 21,30 | 0,00% | - |
| 01.04.2026 | 22,00 | 22,10 | 20,50 | 21,30 | -2,74% | - |
| 31.03.2026 | 22,60 | 22,80 | 21,70 | 21,90 | -2,67% | - |
| 30.03.2026 | 21,60 | 22,70 | 21,60 | 22,50 | 4,17% | - |
| 27.03.2026 | 21,90 | 21,90 | 21,20 | 21,60 | -0,46% | - |
| 26.03.2026 | 21,10 | 22,10 | 20,90 | 21,70 | 2,36% | - |
| 25.03.2026 | 21,30 | 21,70 | 20,50 | 21,20 | 0,00% | - |
| 24.03.2026 | 21,30 | 21,70 | 20,90 | 21,20 | -0,47% | - |
| 23.03.2026 | 19,85 | 21,70 | 19,85 | 21,30 | 4,93% | - |
| 20.03.2026 | 19,75 | 20,50 | 19,75 | 20,30 | 2,27% | - |
| 19.03.2026 | 19,95 | 20,30 | 19,65 | 19,85 | 0,25% | - |
| 18.03.2026 | 19,80 | 20,10 | 19,30 | 19,80 | 0,76% | 11.250,00 |
| 17.03.2026 | 19,00 | 19,90 | 18,95 | 19,65 | 3,15% | - |
| 16.03.2026 | 19,70 | 19,95 | 19,00 | 19,05 | -2,56% | - |
| 13.03.2026 | 19,75 | 20,50 | 19,55 | 19,55 | -1,01% | - |
| 12.03.2026 | 19,80 | 20,50 | 19,70 | 19,75 | -1,00% | - |
| 11.03.2026 | 20,40 | 20,60 | 19,65 | 19,95 | -1,72% | - |
| 10.03.2026 | 20,70 | 21,00 | 19,60 | 20,30 | -2,40% | - |
| 09.03.2026 | 21,00 | 21,40 | 20,10 | 20,80 | -2,35% | - |
| 06.03.2026 | 21,50 | 21,60 | 20,30 | 21,30 | -0,93% | - |
| 05.03.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | - |
| 04.03.2026 | 20,80 | 21,10 | 20,40 | 20,90 | 0,48% | - |
| 03.03.2026 | 20,20 | 21,10 | 19,80 | 20,80 | 2,46% | - |
| 02.03.2026 | 20,60 | 20,90 | 19,85 | 20,30 | -1,46% | - |
| 27.02.2026 | 20,90 | 21,10 | 19,85 | 20,60 | -1,44% | - |
| 26.02.2026 | 20,00 | 21,50 | 19,85 | 20,90 | 4,76% | - |
| 25.02.2026 | 19,50 | 20,10 | 18,95 | 19,95 | -0,75% | 11.560,00 |
| 24.02.2026 | 20,30 | 21,10 | 20,10 | 20,10 | -0,99% | - |
| 23.02.2026 | 21,60 | 22,00 | 20,30 | 20,30 | -8,14% | - |
| 20.02.2026 | 22,80 | 23,40 | 21,90 | 22,10 | -2,64% | - |
| 19.02.2026 | 22,00 | 22,80 | 21,70 | 22,70 | 3,18% | 2.300,00 |
| 18.02.2026 | 21,00 | 22,00 | 20,90 | 22,00 | 5,26% | - |
| 17.02.2026 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | 12.370,00 |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 13.02.2026 | 21,40 | 22,00 | 20,70 | 20,90 | -2,79% | - |
| 12.02.2026 | 23,00 | 23,10 | 20,60 | 21,50 | -5,70% | - |
| 11.02.2026 | 24,80 | 25,00 | 22,80 | 22,80 | -8,06% | - |
| 10.02.2026 | 24,40 | 25,30 | 24,00 | 24,80 | 1,22% | - |
| 09.02.2026 | 26,50 | 26,60 | 24,30 | 24,50 | -7,89% | - |
| 06.02.2026 | 26,70 | 27,20 | 26,60 | 26,60 | 0,00% | - |
| 05.02.2026 | 27,80 | 28,10 | 26,60 | 26,60 | -3,97% | - |
| 04.02.2026 | 26,50 | 27,90 | 26,40 | 27,70 | 5,73% | 3.250,00 |
| 03.02.2026 | 28,80 | 28,90 | 26,10 | 26,20 | -9,03% | 4.700,00 |
| 02.02.2026 | 28,90 | 29,90 | 26,90 | 28,80 | -1,03% | 120,00 |
| 30.01.2026 | 25,00 | 29,90 | 24,20 | 29,10 | 28,19% | - |
| 29.01.2026 | 23,30 | 23,30 | 22,30 | 22,70 | 0,44% | - |
| 28.01.2026 | 23,20 | 23,60 | 22,60 | 22,60 | -2,16% | - |
| 27.01.2026 | 23,80 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 26.01.2026 | 24,00 | 24,40 | 23,50 | 23,90 | -1,65% | - |
| 23.01.2026 | 24,40 | 24,90 | 24,20 | 24,30 | -0,41% | - |
| 22.01.2026 | 24,00 | 24,60 | 24,00 | 24,40 | 1,67% | - |
| 21.01.2026 | 23,20 | 24,10 | 23,20 | 24,00 | 3,00% | - |
| 20.01.2026 | 24,10 | 24,20 | 22,90 | 23,30 | -4,12% | - |
| 19.01.2026 | 24,20 | 24,30 | 24,20 | 24,30 | -0,82% | 18.800,00 |
| 16.01.2026 | 25,00 | 25,20 | 24,10 | 24,50 | -2,00% | - |
| 15.01.2026 | 24,40 | 25,10 | 24,40 | 25,00 | 2,04% | - |
| 14.01.2026 | 23,80 | 24,80 | 23,80 | 24,50 | 2,08% | 2.700,00 |
| 13.01.2026 | 24,90 | 25,10 | 23,70 | 24,00 | -3,61% | - |
| 12.01.2026 | 24,80 | 25,10 | 24,60 | 24,90 | 0,81% | - |
| 09.01.2026 | 24,40 | 24,80 | 23,80 | 24,70 | 0,82% | - |
| 08.01.2026 | 23,80 | 24,50 | 23,60 | 24,50 | 2,94% | - |
| 07.01.2026 | 23,80 | 24,00 | 23,40 | 23,80 | -0,42% | - |
| 06.01.2026 | 22,80 | 24,00 | 22,70 | 23,90 | 3,91% | - |
| 05.01.2026 | 23,40 | 24,20 | 22,70 | 23,00 | -1,29% | - |
| 02.01.2026 | 23,20 | 23,40 | 22,70 | 23,30 | 0,43% | - |
| 30.12.2025 | 23,30 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 29.12.2025 | 23,50 | 23,60 | 23,20 | 23,40 | -0,43% | - |
| 23.12.2025 | 23,60 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 22.12.2025 | 23,80 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 19.12.2025 | 24,40 | 24,80 | 23,70 | 23,80 | -0,42% | - |
| 17.12.2025 | 23,80 | 24,20 | 23,60 | 23,90 | 2,14% | - |
| 15.12.2025 | 23,60 | 24,00 | 23,30 | 23,40 | -0,85% | - |
| 12.12.2025 | 23,70 | 24,40 | 23,50 | 23,60 | 0,00% | 30,00 |
| 11.12.2025 | 23,40 | 23,90 | 23,10 | 23,60 | 3,06% | - |
| 10.12.2025 | 22,90 | 23,30 | 22,70 | 22,90 | -0,43% | - |
| 09.12.2025 | 23,00 | 23,30 | 22,60 | 23,00 | 0,00% | - |
| 08.12.2025 | 23,00 | 23,30 | 22,70 | 23,00 | 0,00% | - |
| 05.12.2025 | 22,40 | 23,30 | 21,80 | 23,00 | -1,29% | 20,00 |
| 04.12.2025 | 23,50 | 23,70 | 23,00 | 23,30 | -1,27% | - |
| 03.12.2025 | 23,60 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 02.12.2025 | 23,70 | 24,20 | 23,30 | 23,80 | -0,42% | - |
| 01.12.2025 | 23,20 | 23,90 | 22,80 | 23,90 | 2,58% | - |
| 28.11.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -1,27% | - |
| 26.11.2025 | 23,60 | 24,20 | 23,60 | 23,60 | -0,42% | - |
| 25.11.2025 | 23,20 | 24,00 | 23,00 | 23,70 | 0,42% | 20,00 |
| 24.11.2025 | 23,80 | 24,00 | 23,40 | 23,60 | -1,67% | - |
| 21.11.2025 | 22,30 | 24,00 | 22,30 | 24,00 | 8,11% | 20,00 |
| 20.11.2025 | 22,70 | 23,00 | 22,00 | 22,20 | -1,33% | - |
| 19.11.2025 | 22,70 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 18.11.2025 | 22,50 | 22,50 | 22,40 | 22,50 | -1,32% | - |
| 14.11.2025 | 23,60 | 23,80 | 22,80 | 22,80 | -3,39% | - |
| 13.11.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -1,67% | - |
| 12.11.2025 | 24,00 | 24,40 | 23,40 | 24,00 | 0,84% | - |
| 11.11.2025 | 22,40 | 23,90 | 22,30 | 23,80 | 7,69% | 20,00 |
| 10.11.2025 | 23,00 | 23,20 | 22,00 | 22,10 | -2,21% | - |
| 07.11.2025 | 22,60 | 23,10 | 22,30 | 22,60 | 0,89% | - |
| 06.11.2025 | 22,30 | 22,50 | 22,00 | 22,40 | 0,00% | - |
| 05.11.2025 | 22,20 | 22,80 | 22,10 | 22,40 | 1,82% | 40,00 |
| 04.11.2025 | 22,20 | 22,90 | 21,90 | 22,00 | 0,46% | - |
| 03.11.2025 | 22,60 | 23,00 | 21,90 | 21,90 | -3,95% | 10,00 |