165,275€
-2,19%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 168,05 | 169,20 | 165,30 | 166,60 | -1,41% | - |
| 01.07.2026 | 164,75 | 169,68 | 163,68 | 168,98 | 2,38% | 31,00 |
| 30.06.2026 | 162,58 | 165,40 | 159,08 | 165,05 | 3,09% | - |
| 29.06.2026 | 159,08 | 160,85 | 156,20 | 160,10 | 1,68% | 61,00 |
| 26.06.2026 | 157,35 | 158,23 | 156,58 | 157,45 | 0,30% | - |
| 25.06.2026 | 156,88 | 160,93 | 155,70 | 156,98 | 1,14% | 8,00 |
| 24.06.2026 | 157,65 | 159,27 | 155,05 | 155,20 | -0,96% | 2,00 |
| 23.06.2026 | 162,23 | 165,73 | 156,68 | 156,70 | -4,55% | 63,00 |
| 22.06.2026 | 161,13 | 165,90 | 160,85 | 164,18 | 1,86% | - |
| 19.06.2026 | 161,18 | 161,43 | 160,77 | 161,18 | 0,08% | - |
| 18.06.2026 | 162,00 | 164,08 | 159,23 | 161,05 | -0,45% | 16,00 |
| 17.06.2026 | 163,45 | 163,70 | 160,48 | 161,77 | -0,80% | - |
| 16.06.2026 | 164,00 | 164,52 | 161,60 | 163,08 | 0,00% | 83,00 |
| 15.06.2026 | 168,95 | 169,20 | 162,25 | 163,08 | -2,73% | 78,00 |
| 12.06.2026 | 165,27 | 168,40 | 164,75 | 167,65 | 1,47% | - |
| 11.06.2026 | 160,88 | 165,68 | 160,63 | 165,23 | 2,53% | - |
| 10.06.2026 | 165,40 | 165,55 | 160,27 | 161,15 | -2,63% | - |
| 09.06.2026 | 163,48 | 166,60 | 161,63 | 165,50 | 1,41% | - |
| 08.06.2026 | 159,52 | 163,70 | 158,58 | 163,20 | 1,94% | 35,00 |
| 05.06.2026 | 157,55 | 161,43 | 157,00 | 160,10 | 0,69% | - |
| 04.06.2026 | 155,10 | 161,52 | 154,45 | 159,00 | 2,75% | 10,00 |
| 03.06.2026 | 153,52 | 159,10 | 153,13 | 154,75 | 0,34% | - |
| 02.06.2026 | 154,18 | 154,60 | 152,38 | 154,23 | -0,29% | - |
| 01.06.2026 | 153,80 | 155,48 | 152,68 | 154,68 | 1,11% | 1,00 |
| 29.05.2026 | 150,80 | 153,52 | 149,50 | 152,98 | 1,95% | - |
| 28.05.2026 | 151,98 | 152,02 | 149,15 | 150,05 | -2,12% | 7,00 |
| 27.05.2026 | 152,90 | 154,80 | 150,85 | 153,30 | 0,03% | 103,00 |
| 26.05.2026 | 150,75 | 153,80 | 150,05 | 153,25 | 1,37% | - |
| 25.05.2026 | 151,13 | 151,75 | 150,93 | 151,18 | 1,22% | 1,00 |
| 22.05.2026 | 153,75 | 154,75 | 149,35 | 149,35 | -2,58% | - |
| 21.05.2026 | 155,40 | 155,75 | 151,68 | 153,30 | -1,83% | 58,00 |
| 20.05.2026 | 151,08 | 158,55 | 150,08 | 156,15 | 3,89% | 81,00 |
| 19.05.2026 | 145,40 | 150,33 | 144,58 | 150,30 | 2,79% | - |
| 18.05.2026 | 139,85 | 146,48 | 139,77 | 146,23 | 3,56% | 152,00 |
| 15.05.2026 | 136,35 | 143,20 | 135,80 | 141,20 | 3,42% | 131,00 |
| 14.05.2026 | 139,65 | 141,23 | 128,88 | 136,52 | -2,62% | - |
| 13.05.2026 | 142,68 | 143,35 | 139,95 | 140,20 | -1,61% | 42,00 |
| 12.05.2026 | 144,18 | 144,55 | 139,63 | 142,50 | -1,88% | 169,00 |
| 11.05.2026 | 145,58 | 145,90 | 144,88 | 145,23 | -0,10% | - |
| 08.05.2026 | 146,35 | 146,55 | 142,77 | 145,38 | -0,21% | 3,00 |
| 07.05.2026 | 143,65 | 146,27 | 142,48 | 145,68 | 1,29% | 37,00 |
| 06.05.2026 | 142,98 | 144,33 | 141,02 | 143,83 | 0,45% | 27,00 |
| 05.05.2026 | 138,30 | 143,18 | 137,55 | 143,18 | 4,95% | 151,00 |
| 04.05.2026 | 151,50 | 152,20 | 136,43 | 136,43 | -11,28% | 219,00 |
| 30.04.2026 | 159,73 | 162,27 | 153,00 | 153,77 | -3,76% | 13,00 |
| 29.04.2026 | 160,95 | 162,68 | 158,93 | 159,77 | -0,95% | 1,00 |
| 28.04.2026 | 160,68 | 162,33 | 159,85 | 161,30 | 0,20% | - |
| 27.04.2026 | 156,00 | 161,20 | 154,95 | 160,98 | 2,99% | 55,00 |
| 24.04.2026 | 157,60 | 158,05 | 154,05 | 156,30 | -0,65% | 55,00 |
| 23.04.2026 | 155,15 | 158,18 | 154,90 | 157,33 | 1,11% | 2,00 |
| 22.04.2026 | 157,08 | 158,35 | 155,25 | 155,60 | -1,11% | 2,00 |
| 21.04.2026 | 156,50 | 157,60 | 153,45 | 157,35 | 1,30% | 35,00 |
| 20.04.2026 | 154,10 | 155,68 | 150,95 | 155,33 | -0,10% | - |
| 17.04.2026 | 152,68 | 158,50 | 152,58 | 155,48 | 0,36% | 152,00 |
| 16.04.2026 | 142,60 | 155,60 | 142,60 | 154,93 | 9,03% | 8,00 |
| 15.04.2026 | 142,85 | 143,70 | 141,50 | 142,10 | 0,30% | 76,00 |
| 14.04.2026 | 140,15 | 141,70 | 139,05 | 141,68 | 1,12% | - |
| 13.04.2026 | 138,93 | 140,43 | 137,20 | 140,10 | 0,41% | - |
| 10.04.2026 | 145,63 | 146,05 | 139,18 | 139,52 | -3,86% | 3,00 |
| 09.04.2026 | 147,60 | 149,38 | 144,30 | 145,13 | -1,76% | - |
| 08.04.2026 | 143,58 | 148,08 | 143,55 | 147,73 | 3,54% | - |
| 07.04.2026 | 146,63 | 147,25 | 142,20 | 142,68 | -1,26% | 3,00 |
| 02.04.2026 | 144,50 | 144,50 | 143,50 | 144,50 | 0,00% | - |
| 01.04.2026 | 144,50 | 146,50 | 143,50 | 144,50 | 0,70% | - |
| 31.03.2026 | 142,50 | 145,50 | 141,50 | 143,50 | 0,70% | 211,00 |
| 30.03.2026 | 141,50 | 142,50 | 140,50 | 142,50 | 0,00% | 50,00 |
| 27.03.2026 | 144,50 | 145,50 | 141,50 | 142,50 | -2,73% | - |
| 26.03.2026 | 146,50 | 146,50 | 145,50 | 146,50 | 0,00% | - |
| 25.03.2026 | 147,50 | 147,50 | 146,50 | 146,50 | 0,00% | - |
| 24.03.2026 | 144,50 | 149,50 | 142,50 | 146,50 | 0,69% | - |
| 23.03.2026 | 143,50 | 149,50 | 143,50 | 145,50 | 0,00% | 81,00 |
| 20.03.2026 | 149,50 | 152,00 | 144,50 | 145,50 | -3,32% | 1,00 |
| 19.03.2026 | 148,50 | 152,50 | 146,50 | 150,50 | 1,35% | - |
| 18.03.2026 | 148,50 | 149,50 | 147,50 | 148,50 | 0,00% | - |
| 17.03.2026 | 148,50 | 150,50 | 147,50 | 148,50 | 0,00% | - |
| 16.03.2026 | 148,00 | 149,00 | 147,50 | 148,50 | 0,68% | 13,00 |
| 13.03.2026 | 150,50 | 151,50 | 147,50 | 147,50 | -1,34% | - |
| 12.03.2026 | 150,50 | 152,50 | 148,50 | 149,50 | -1,32% | - |
| 11.03.2026 | 153,00 | 154,50 | 151,50 | 151,50 | -3,19% | 1,00 |
| 10.03.2026 | 156,50 | 156,50 | 155,50 | 156,50 | 2,62% | - |
| 09.03.2026 | 152,50 | 154,50 | 152,50 | 152,50 | -0,65% | 1,00 |
| 06.03.2026 | 157,50 | 157,50 | 153,50 | 153,50 | -3,76% | 100,00 |
| 05.03.2026 | 163,50 | 166,00 | 156,50 | 159,50 | -3,92% | 31,00 |
| 04.03.2026 | 166,50 | 167,00 | 165,50 | 166,00 | 4,73% | 8,00 |
| 03.03.2026 | 158,50 | 159,50 | 158,50 | 158,50 | -2,46% | - |
| 02.03.2026 | 155,50 | 162,50 | 155,50 | 162,50 | 3,83% | 328,00 |
| 27.02.2026 | 155,50 | 156,50 | 153,50 | 156,50 | 0,64% | 74,00 |
| 26.02.2026 | 148,50 | 155,50 | 148,50 | 155,50 | 3,32% | 1,00 |
| 25.02.2026 | 151,00 | 151,00 | 150,50 | 150,50 | -0,66% | 3,00 |
| 24.02.2026 | 151,50 | 153,50 | 151,50 | 151,50 | 0,66% | 81,00 |
| 23.02.2026 | 159,50 | 161,50 | 150,50 | 150,50 | -5,64% | 297,00 |
| 20.02.2026 | 158,50 | 159,50 | 156,50 | 159,50 | 1,27% | - |
| 19.02.2026 | 157,00 | 158,50 | 156,00 | 157,50 | 4,65% | 128,00 |
| 18.02.2026 | 149,50 | 151,00 | 149,50 | 150,50 | 0,67% | 42,00 |
| 17.02.2026 | 149,00 | 154,50 | 148,00 | 149,50 | 0,00% | 138,00 |
| 16.02.2026 | 148,00 | 150,50 | 147,50 | 149,50 | 0,00% | 148,00 |
| 13.02.2026 | 146,00 | 151,50 | 139,00 | 149,50 | 9,93% | 232,00 |
| 12.02.2026 | 166,50 | 166,50 | 126,00 | 136,00 | -17,82% | 1.162,00 |
| 11.02.2026 | 165,00 | 166,00 | 164,50 | 165,50 | -0,60% | 6,00 |
| 10.02.2026 | 169,00 | 169,50 | 165,50 | 166,50 | -1,19% | 31,00 |