29,650€
-2,79%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 30,69 | 31,31 | 29,09 | 29,65 | -3,23% | - |
| 15.10.2026 | 31,20 | 31,33 | 29,37 | 30,64 | -2,45% | - |
| 14.10.2026 | 31,15 | 31,70 | 30,78 | 31,41 | 1,16% | - |
| 13.10.2026 | 30,87 | 31,41 | 30,65 | 31,05 | 1,16% | - |
| 12.10.2026 | 30,38 | 30,79 | 29,93 | 30,70 | 1,30% | - |
| 09.10.2026 | 30,40 | 30,90 | 30,27 | 30,30 | -0,36% | - |
| 08.10.2026 | 30,25 | 30,46 | 29,46 | 30,41 | 0,31% | - |
| 07.10.2026 | 29,93 | 30,47 | 29,82 | 30,32 | 1,22% | - |
| 06.10.2026 | 30,64 | 30,80 | 29,71 | 29,95 | -2,14% | - |
| 05.10.2026 | 32,24 | 32,37 | 29,99 | 30,61 | -4,78% | - |
| 02.10.2026 | 33,69 | 33,85 | 31,63 | 32,14 | -4,30% | - |
| 01.10.2026 | 32,60 | 34,37 | 32,37 | 33,59 | 3,27% | - |
| 30.09.2026 | 32,63 | 32,92 | 32,15 | 32,52 | -0,11% | 2.760,00 |
| 29.09.2026 | 32,30 | 32,57 | 31,82 | 32,56 | 0,87% | - |
| 28.09.2026 | 32,30 | 32,51 | 31,81 | 32,28 | -0,29% | - |
| 25.09.2026 | 31,51 | 32,48 | 31,22 | 32,37 | 2,86% | - |
| 24.09.2026 | 32,74 | 33,31 | 31,19 | 31,47 | -3,97% | - |
| 23.09.2026 | 32,92 | 33,30 | 32,43 | 32,77 | -0,77% | - |
| 22.09.2026 | 32,23 | 33,06 | 32,14 | 33,03 | 2,45% | - |
| 21.09.2026 | 32,71 | 32,93 | 32,00 | 32,24 | -0,68% | - |
| 18.09.2026 | 32,51 | 32,57 | 31,69 | 32,46 | -0,12% | 210,00 |
| 17.09.2026 | 32,54 | 32,77 | 31,96 | 32,50 | 0,68% | - |
| 16.09.2026 | 33,23 | 33,26 | 31,75 | 32,28 | -2,87% | - |
| 15.09.2026 | 33,48 | 33,68 | 32,65 | 33,23 | -0,66% | - |
| 14.09.2026 | 32,57 | 33,72 | 32,54 | 33,45 | 2,73% | - |
| 11.09.2026 | 32,36 | 32,88 | 32,00 | 32,56 | 1,09% | - |
| 10.09.2026 | 33,25 | 33,67 | 32,15 | 32,21 | -2,56% | - |
| 09.09.2026 | 33,73 | 34,07 | 32,64 | 33,06 | -1,71% | - |
| 08.09.2026 | 35,95 | 36,50 | 33,55 | 33,63 | -7,01% | - |
| 07.09.2026 | 36,52 | 36,60 | 36,08 | 36,17 | -1,55% | - |
| 04.09.2026 | 36,97 | 37,13 | 36,09 | 36,74 | -0,74% | - |
| 03.09.2026 | 37,06 | 37,96 | 36,55 | 37,01 | -0,05% | - |
| 02.09.2026 | 37,60 | 37,74 | 36,68 | 37,03 | -1,46% | - |
| 01.09.2026 | 39,12 | 39,58 | 37,57 | 37,58 | -3,68% | - |
| 31.08.2026 | 39,00 | 39,23 | 38,58 | 39,02 | -0,13% | - |
| 28.08.2026 | 38,63 | 39,53 | 38,19 | 39,07 | 1,28% | - |
| 27.08.2026 | 38,28 | 38,96 | 37,58 | 38,57 | 1,02% | - |
| 26.08.2026 | 38,49 | 38,53 | 37,83 | 38,18 | -0,66% | - |
| 25.08.2026 | 38,25 | 38,44 | 37,66 | 38,44 | -0,48% | - |
| 24.08.2026 | 38,30 | 46,86 | 38,18 | 38,62 | 0,68% | - |
| 21.08.2026 | 37,67 | 39,24 | 37,43 | 38,36 | 2,09% | - |
| 20.08.2026 | 37,28 | 38,06 | 36,95 | 37,58 | 0,66% | - |
| 19.08.2026 | 37,73 | 38,84 | 36,90 | 37,33 | -0,97% | - |
| 18.08.2026 | 36,63 | 38,03 | 36,61 | 37,70 | 2,99% | - |
| 17.08.2026 | 37,28 | 37,30 | 36,45 | 36,60 | -2,09% | - |
| 14.08.2026 | 37,94 | 38,23 | 36,84 | 37,38 | -1,27% | 3.600,00 |
| 13.08.2026 | 36,07 | 38,03 | 35,97 | 37,86 | 4,99% | 7.900,00 |
| 12.08.2026 | 36,53 | 36,59 | 35,37 | 36,06 | -1,25% | - |
| 11.08.2026 | 36,97 | 37,16 | 36,35 | 36,52 | -1,19% | - |
| 10.08.2026 | 37,00 | 37,12 | 36,17 | 36,96 | 0,30% | - |
| 07.08.2026 | 35,24 | 38,18 | 35,09 | 36,85 | 4,24% | - |
| 06.08.2026 | 35,21 | 35,83 | 34,67 | 35,35 | 0,61% | - |
| 05.08.2026 | 35,67 | 35,67 | 34,63 | 35,13 | -0,99% | - |
| 04.08.2026 | 33,73 | 35,49 | 32,76 | 35,48 | 5,56% | - |
| 03.08.2026 | 32,95 | 34,43 | 32,89 | 33,61 | 2,25% | - |
| 31.07.2026 | 32,52 | 33,15 | 31,63 | 32,87 | 1,48% | - |
| 30.07.2026 | 35,07 | 35,18 | 31,86 | 32,39 | -8,22% | - |
| 29.07.2026 | 34,60 | 36,04 | 33,30 | 35,29 | 2,02% | - |
| 28.07.2026 | 34,96 | 36,39 | 34,45 | 34,59 | -0,80% | 7.000,00 |
| 27.07.2026 | 31,19 | 34,99 | 31,12 | 34,87 | 11,98% | - |
| 24.07.2026 | 31,69 | 33,55 | 30,40 | 31,14 | -6,42% | 6.300,00 |
| 23.07.2026 | 35,55 | 36,09 | 33,24 | 33,28 | -7,13% | - |
| 22.07.2026 | 36,05 | 36,45 | 35,38 | 35,83 | -0,75% | - |
| 21.07.2026 | 36,77 | 36,88 | 35,59 | 36,10 | -1,53% | - |
| 20.07.2026 | 36,48 | 36,94 | 35,64 | 36,66 | 0,14% | - |
| 17.07.2026 | 35,87 | 36,74 | 35,56 | 36,61 | 1,55% | - |
| 16.07.2026 | 31,96 | 36,52 | 31,95 | 36,05 | 12,03% | 6.608,00 |
| 15.07.2026 | 31,20 | 32,74 | 31,09 | 32,18 | 2,55% | - |
| 14.07.2026 | 31,23 | 31,53 | 29,75 | 31,38 | 0,38% | - |
| 13.07.2026 | 28,30 | 31,26 | 28,24 | 31,26 | 9,95% | - |
| 10.07.2026 | 28,49 | 29,18 | 28,32 | 28,43 | -0,21% | 8.400,00 |
| 09.07.2026 | 28,96 | 29,01 | 28,24 | 28,49 | -1,38% | - |
| 08.07.2026 | 30,41 | 30,63 | 28,71 | 28,89 | -4,35% | - |
| 07.07.2026 | 28,98 | 30,56 | 28,97 | 30,21 | 3,87% | - |
| 06.07.2026 | 29,28 | 29,56 | 28,79 | 29,08 | -0,63% | - |
| 03.07.2026 | 29,30 | 29,31 | 29,18 | 29,27 | 0,14% | - |
| 02.07.2026 | 28,96 | 29,64 | 28,82 | 29,23 | 1,07% | - |
| 01.07.2026 | 26,83 | 29,33 | 26,44 | 28,92 | 7,57% | - |
| 30.06.2026 | 28,46 | 28,60 | 26,61 | 26,88 | -5,10% | - |
| 29.06.2026 | 28,77 | 28,83 | 28,10 | 28,33 | -1,51% | - |
| 26.06.2026 | 26,38 | 28,79 | 26,24 | 28,76 | 8,67% | - |
| 25.06.2026 | 26,45 | 27,17 | 26,42 | 26,47 | -0,17% | - |
| 24.06.2026 | 25,79 | 26,52 | 25,41 | 26,51 | 2,69% | - |
| 23.06.2026 | 25,41 | 26,14 | 25,24 | 25,82 | 1,35% | - |
| 22.06.2026 | 27,48 | 27,67 | 25,45 | 25,47 | -7,28% | - |
| 19.06.2026 | 27,56 | 27,57 | 27,47 | 27,47 | 0,09% | 3.800,00 |
| 18.06.2026 | 28,15 | 28,63 | 27,21 | 27,45 | -2,05% | - |
| 17.06.2026 | 27,86 | 28,70 | 27,68 | 28,02 | 0,57% | - |
| 16.06.2026 | 27,70 | 28,49 | 27,56 | 27,86 | 0,36% | - |
| 15.06.2026 | 28,25 | 28,64 | 27,62 | 27,76 | -1,03% | - |
| 12.06.2026 | 27,25 | 28,45 | 26,81 | 28,05 | 4,24% | - |
| 11.06.2026 | 27,14 | 27,42 | 26,59 | 26,91 | 0,52% | - |
| 10.06.2026 | 26,56 | 27,23 | 26,35 | 26,77 | 0,28% | 57,00 |
| 09.06.2026 | 26,84 | 27,39 | 26,40 | 26,70 | -1,18% | - |
| 08.06.2026 | 27,01 | 27,41 | 26,59 | 27,02 | -0,50% | - |
| 05.06.2026 | 27,20 | 27,80 | 26,97 | 27,15 | -0,53% | - |
| 04.06.2026 | 25,46 | 27,30 | 25,45 | 27,30 | 6,39% | 15.760,00 |
| 03.06.2026 | 25,86 | 25,87 | 25,17 | 25,66 | -0,58% | - |
| 02.06.2026 | 26,53 | 26,74 | 25,69 | 25,81 | -3,15% | - |
| 01.06.2026 | 25,29 | 26,81 | 24,97 | 26,65 | 5,59% | - |