165,100€
0,86%
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 | 168,00 | 169,33 | 165,40 | 165,95 | 1,37% | - |
| 01.07.2026 | 163,70 | 163,70 | 163,70 | 163,70 | 1,33% | - |
| 30.06.2026 | 161,55 | 161,55 | 161,55 | 161,55 | 2,28% | - |
| 29.06.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 1,06% | - |
| 26.06.2026 | 156,30 | 156,30 | 156,30 | 156,30 | 0,29% | - |
| 25.06.2026 | 155,85 | 155,85 | 155,85 | 155,85 | -0,51% | - |
| 24.06.2026 | 156,65 | 156,65 | 156,65 | 156,65 | -2,85% | - |
| 23.06.2026 | 161,25 | 161,25 | 161,25 | 161,25 | 0,62% | - |
| 22.06.2026 | 160,25 | 160,25 | 160,25 | 160,25 | 0,06% | - |
| 19.06.2026 | 160,15 | 160,15 | 160,15 | 160,15 | -0,53% | - |
| 18.06.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,86% | - |
| 17.06.2026 | 162,40 | 162,40 | 162,40 | 162,40 | -0,40% | - |
| 16.06.2026 | 163,05 | 163,05 | 163,05 | 163,05 | -2,89% | - |
| 15.06.2026 | 167,90 | 167,90 | 167,90 | 167,90 | 2,13% | - |
| 12.06.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 2,91% | - |
| 11.06.2026 | 159,75 | 159,75 | 159,75 | 159,75 | -2,86% | - |
| 10.06.2026 | 164,45 | 164,45 | 164,45 | 164,45 | 1,20% | - |
| 09.06.2026 | 162,50 | 162,50 | 162,50 | 162,50 | 2,39% | - |
| 08.06.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 1,31% | - |
| 05.06.2026 | 156,65 | 156,65 | 156,65 | 156,65 | 1,13% | - |
| 04.06.2026 | 154,05 | 154,90 | 154,05 | 154,90 | 0,85% | 15,00 |
| 03.06.2026 | 152,50 | 153,60 | 152,50 | 153,60 | 0,29% | - |
| 02.06.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 0,26% | - |
| 01.06.2026 | 152,75 | 152,75 | 152,75 | 152,75 | 2,00% | - |
| 29.05.2026 | 149,75 | 149,75 | 149,75 | 149,75 | -0,79% | - |
| 28.05.2026 | 150,95 | 150,95 | 150,95 | 150,95 | -0,59% | - |
| 27.05.2026 | 151,85 | 151,85 | 151,85 | 151,85 | 1,44% | - |
| 26.05.2026 | 149,70 | 149,70 | 149,70 | 149,70 | -0,23% | - |
| 25.05.2026 | 150,05 | 150,05 | 150,05 | 150,05 | -1,77% | - |
| 22.05.2026 | 152,75 | 152,75 | 152,75 | 152,75 | -1,04% | - |
| 21.05.2026 | 154,35 | 154,35 | 154,35 | 154,35 | 3,07% | - |
| 20.05.2026 | 149,75 | 149,75 | 149,75 | 149,75 | 3,81% | - |
| 19.05.2026 | 144,25 | 144,25 | 144,25 | 144,25 | 2,85% | - |
| 18.05.2026 | 140,25 | 140,25 | 140,25 | 140,25 | 3,51% | - |
| 15.05.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -2,27% | - |
| 14.05.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -2,15% | - |
| 13.05.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -1,05% | - |
| 12.05.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -0,97% | - |
| 11.05.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -0,52% | - |
| 08.05.2026 | 145,35 | 145,35 | 145,35 | 145,35 | 1,93% | - |
| 07.05.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 0,07% | - |
| 06.05.2026 | 141,95 | 142,50 | 141,95 | 142,50 | 3,90% | - |
| 05.05.2026 | 137,15 | 137,15 | 137,15 | 137,15 | -8,75% | - |
| 04.05.2026 | 150,30 | 150,30 | 150,30 | 150,30 | -5,29% | - |
| 30.04.2026 | 158,70 | 158,70 | 158,70 | 158,70 | -0,78% | - |
| 29.04.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,16% | - |
| 28.04.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 3,03% | - |
| 27.04.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,99% | - |
| 24.04.2026 | 156,55 | 156,55 | 156,55 | 156,55 | 1,59% | - |
| 23.04.2026 | 154,10 | 154,10 | 154,10 | 154,10 | -1,38% | - |
| 22.04.2026 | 156,25 | 156,25 | 156,25 | 156,25 | 0,45% | - |
| 21.04.2026 | 155,55 | 155,55 | 155,55 | 155,55 | 1,67% | - |
| 20.04.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,89% | 3,00 |
| 17.04.2026 | 151,65 | 151,65 | 151,65 | 151,65 | 7,02% | - |
| 16.04.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -0,07% | - |
| 15.04.2026 | 141,80 | 141,80 | 141,80 | 141,80 | 1,94% | - |
| 14.04.2026 | 139,10 | 139,10 | 139,10 | 139,10 | -0,57% | - |
| 13.04.2026 | 137,90 | 139,90 | 137,90 | 139,90 | -3,25% | 7,00 |
| 10.04.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -1,36% | - |
| 09.04.2026 | 146,60 | 146,60 | 146,60 | 146,60 | 4,34% | - |
| 08.04.2026 | 140,50 | 140,50 | 140,50 | 140,50 | -3,54% | - |
| 07.04.2026 | 145,65 | 145,65 | 145,65 | 145,65 | 1,85% | - |
| 02.04.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 01.04.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 1,42% | - |
| 31.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 1,44% | - |
| 30.03.2026 | 139,00 | 139,00 | 139,00 | 139,00 | -3,47% | - |
| 27.03.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 0,00% | - |
| 26.03.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -0,69% | - |
| 25.03.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 2,11% | - |
| 24.03.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -0,70% | - |
| 23.03.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -4,03% | - |
| 20.03.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 1,36% | - |
| 19.03.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -0,68% | - |
| 18.03.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 0,68% | - |
| 17.03.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 0,00% | - |
| 16.03.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -0,68% | - |
| 13.03.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,67% | - |
| 12.03.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -0,67% | - |
| 11.03.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -2,60% | - |
| 10.03.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 1,32% | - |
| 09.03.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -3,18% | - |
| 06.03.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -3,09% | - |
| 05.03.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -1,22% | - |
| 04.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 3,80% | - |
| 03.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 2,60% | - |
| 02.03.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 0,00% | - |
| 27.02.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 4,76% | - |
| 26.02.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -1,34% | - |
| 25.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | - |
| 24.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -5,70% | - |
| 23.02.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,28% | - |
| 20.02.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 19.02.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 4,70% | - |
| 18.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 1,36% | - |
| 17.02.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 0,68% | - |
| 16.02.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,10% | - |
| 13.02.2026 | 141,00 | 143,00 | 141,00 | 143,00 | 10,00% | 10,00 |
| 12.02.2026 | 165,00 | 165,00 | 130,00 | 130,00 | -20,73% | 4,00 |
| 11.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -1,80% | - |
| 10.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |