127,075€
0,77%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 126,13 | 128,70 | 125,70 | 126,98 | 0,61% | - |
| 08.10.2026 | 120,60 | 127,48 | 119,80 | 126,20 | 4,64% | 175,00 |
| 07.10.2026 | 120,38 | 121,50 | 119,00 | 120,60 | 0,15% | 1.779,00 |
| 06.10.2026 | 125,75 | 126,55 | 118,48 | 120,43 | -4,50% | 1.963,00 |
| 05.10.2026 | 140,80 | 141,00 | 118,08 | 126,10 | -10,07% | 443,00 |
| 02.10.2026 | 136,48 | 140,70 | 135,55 | 140,23 | 2,75% | 1,00 |
| 01.10.2026 | 131,65 | 136,50 | 130,77 | 136,48 | 4,20% | 37,00 |
| 30.09.2026 | 132,20 | 133,00 | 130,80 | 130,98 | -0,85% | 135,00 |
| 29.09.2026 | 130,80 | 132,10 | 129,52 | 132,10 | 1,05% | 27,00 |
| 28.09.2026 | 128,68 | 130,83 | 127,75 | 130,73 | 1,40% | - |
| 25.09.2026 | 128,70 | 129,38 | 127,68 | 128,93 | 0,39% | - |
| 24.09.2026 | 131,25 | 132,13 | 128,38 | 128,43 | -2,54% | - |
| 23.09.2026 | 131,27 | 132,93 | 129,45 | 131,77 | 1,54% | 1,00 |
| 22.09.2026 | 133,25 | 134,43 | 129,65 | 129,77 | -2,33% | - |
| 21.09.2026 | 133,93 | 134,80 | 130,90 | 132,88 | -0,15% | 303,00 |
| 18.09.2026 | 134,27 | 134,48 | 132,80 | 133,08 | -1,02% | - |
| 17.09.2026 | 134,58 | 135,25 | 132,00 | 134,45 | 0,58% | 20,00 |
| 16.09.2026 | 136,75 | 137,00 | 132,23 | 133,68 | -2,07% | 14,00 |
| 15.09.2026 | 136,02 | 137,10 | 134,80 | 136,50 | 0,39% | 174,00 |
| 14.09.2026 | 131,48 | 136,38 | 130,90 | 135,98 | 3,50% | 30,00 |
| 11.09.2026 | 131,75 | 132,73 | 130,90 | 131,38 | 0,29% | - |
| 10.09.2026 | 129,58 | 131,45 | 128,83 | 131,00 | 0,60% | - |
| 09.09.2026 | 129,13 | 132,27 | 127,78 | 130,23 | 0,93% | 40,00 |
| 08.09.2026 | 126,65 | 130,95 | 126,45 | 129,02 | 1,79% | 154,00 |
| 07.09.2026 | 127,00 | 127,65 | 126,65 | 126,75 | -0,29% | 3,00 |
| 04.09.2026 | 125,70 | 127,23 | 124,93 | 127,13 | 0,83% | - |
| 03.09.2026 | 125,23 | 126,80 | 123,93 | 126,08 | 0,26% | 30,00 |
| 02.09.2026 | 127,58 | 128,93 | 125,43 | 125,75 | -1,53% | - |
| 01.09.2026 | 129,05 | 130,02 | 126,33 | 127,70 | -1,49% | 2,00 |
| 31.08.2026 | 129,43 | 130,45 | 128,48 | 129,63 | -0,46% | 4,00 |
| 28.08.2026 | 129,63 | 130,90 | 128,88 | 130,23 | 0,17% | - |
| 27.08.2026 | 130,70 | 131,40 | 128,10 | 130,00 | -0,02% | - |
| 26.08.2026 | 123,08 | 131,50 | 122,75 | 130,02 | 5,33% | 22,00 |
| 25.08.2026 | 122,78 | 123,53 | 122,03 | 123,45 | 1,17% | 50,00 |
| 24.08.2026 | 121,00 | 123,05 | 120,88 | 122,03 | 0,70% | 12,00 |
| 21.08.2026 | 123,05 | 124,35 | 121,00 | 121,18 | -1,88% | 14,00 |
| 20.08.2026 | 123,88 | 124,58 | 122,83 | 123,50 | -0,14% | - |
| 19.08.2026 | 124,65 | 126,58 | 123,48 | 123,68 | -1,65% | - |
| 18.08.2026 | 124,45 | 127,10 | 123,98 | 125,75 | 0,84% | 80,00 |
| 17.08.2026 | 128,50 | 129,18 | 123,80 | 124,70 | -2,99% | 126,00 |
| 14.08.2026 | 129,43 | 129,95 | 128,05 | 128,55 | -1,31% | 1,00 |
| 13.08.2026 | 127,43 | 130,80 | 127,33 | 130,25 | 1,90% | - |
| 12.08.2026 | 125,90 | 128,65 | 125,73 | 127,83 | 1,73% | 85,00 |
| 11.08.2026 | 128,55 | 128,83 | 124,13 | 125,65 | -2,10% | 58,00 |
| 10.08.2026 | 129,50 | 130,95 | 128,35 | 128,35 | -0,93% | 14,00 |
| 07.08.2026 | 127,25 | 129,75 | 126,08 | 129,55 | 1,29% | 65,00 |
| 06.08.2026 | 133,25 | 133,43 | 127,90 | 127,90 | -3,78% | 126,00 |
| 05.08.2026 | 134,65 | 136,45 | 132,25 | 132,93 | -0,47% | 17,00 |
| 04.08.2026 | 128,10 | 133,90 | 127,35 | 133,55 | 4,85% | 37,00 |
| 03.08.2026 | 128,85 | 129,83 | 125,78 | 127,38 | -0,59% | 77,00 |
| 31.07.2026 | 128,27 | 131,27 | 125,65 | 128,13 | 1,28% | 177,00 |
| 30.07.2026 | 152,05 | 152,70 | 124,20 | 126,50 | -16,57% | 86,00 |
| 29.07.2026 | 148,35 | 152,02 | 144,15 | 151,63 | 1,88% | 14,00 |
| 28.07.2026 | 154,00 | 154,30 | 148,00 | 148,83 | -3,25% | 366,00 |
| 27.07.2026 | 165,05 | 166,38 | 152,83 | 153,83 | -7,25% | 188,00 |
| 24.07.2026 | 180,52 | 181,13 | 165,20 | 165,85 | -8,40% | 80,00 |
| 23.07.2026 | 181,02 | 184,27 | 180,25 | 181,05 | -0,47% | 102,00 |
| 22.07.2026 | 183,35 | 183,48 | 180,80 | 181,90 | -0,86% | - |
| 21.07.2026 | 181,23 | 184,33 | 180,58 | 183,48 | 1,75% | - |
| 20.07.2026 | 182,18 | 183,85 | 179,33 | 180,33 | -0,46% | 1,00 |
| 17.07.2026 | 178,33 | 182,18 | 177,77 | 181,15 | 0,79% | - |
| 16.07.2026 | 174,23 | 182,20 | 173,65 | 179,73 | 3,75% | 55,00 |
| 15.07.2026 | 174,93 | 175,90 | 172,27 | 173,23 | -0,16% | 3,00 |
| 14.07.2026 | 172,60 | 174,60 | 171,68 | 173,50 | 0,52% | - |
| 13.07.2026 | 168,75 | 173,88 | 168,48 | 172,60 | 2,05% | - |
| 10.07.2026 | 168,25 | 170,93 | 167,98 | 169,13 | 0,31% | - |
| 09.07.2026 | 166,77 | 170,60 | 166,20 | 168,60 | 1,15% | - |
| 08.07.2026 | 167,02 | 167,50 | 164,25 | 166,68 | -0,34% | 1,00 |
| 07.07.2026 | 164,45 | 167,43 | 164,00 | 167,25 | 1,36% | 54,00 |
| 06.07.2026 | 165,68 | 168,13 | 163,35 | 165,00 | -0,96% | 14,00 |
| 03.07.2026 | 166,50 | 166,70 | 166,15 | 166,60 | 0,24% | - |
| 02.07.2026 | 168,05 | 169,20 | 164,20 | 166,20 | -1,64% | - |
| 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 |