127,075€
6,29%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 125,15 | 125,15 | 125,15 | 125,15 | 4,68% | - |
| 08.10.2026 | 119,55 | 119,55 | 119,55 | 119,55 | -0,46% | - |
| 07.10.2026 | 119,25 | 120,10 | 119,25 | 120,10 | 0,21% | - |
| 06.10.2026 | 124,75 | 124,75 | 119,85 | 119,85 | -14,24% | - |
| 05.10.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 1,16% | - |
| 02.10.2026 | 135,45 | 138,15 | 135,45 | 138,15 | 2,68% | - |
| 01.10.2026 | 130,60 | 134,55 | 130,60 | 134,55 | 2,59% | - |
| 30.09.2026 | 131,15 | 131,15 | 131,15 | 131,15 | 1,55% | - |
| 29.09.2026 | 129,15 | 129,15 | 129,15 | 129,15 | 1,18% | - |
| 28.09.2026 | 127,65 | 127,65 | 127,65 | 127,65 | -0,31% | - |
| 25.09.2026 | 127,65 | 128,05 | 127,65 | 128,05 | -0,54% | - |
| 24.09.2026 | 130,25 | 130,25 | 128,75 | 128,75 | -2,68% | - |
| 23.09.2026 | 130,25 | 132,30 | 130,20 | 132,30 | 1,38% | - |
| 22.09.2026 | 132,25 | 132,25 | 130,50 | 130,50 | -1,36% | - |
| 21.09.2026 | 132,90 | 132,90 | 132,30 | 132,30 | -0,53% | - |
| 18.09.2026 | 133,25 | 133,25 | 133,00 | 133,00 | -0,41% | - |
| 17.09.2026 | 133,55 | 133,55 | 133,55 | 133,55 | -1,58% | - |
| 16.09.2026 | 135,70 | 135,70 | 135,70 | 135,70 | -0,15% | - |
| 15.09.2026 | 135,00 | 135,90 | 135,00 | 135,90 | 0,52% | - |
| 14.09.2026 | 130,45 | 135,20 | 130,45 | 135,20 | 3,40% | - |
| 11.09.2026 | 130,75 | 130,75 | 130,75 | 130,75 | 1,67% | - |
| 10.09.2026 | 128,60 | 128,60 | 128,60 | 128,60 | -1,04% | - |
| 09.09.2026 | 128,20 | 129,95 | 128,20 | 129,95 | -0,31% | - |
| 08.09.2026 | 125,70 | 130,35 | 125,70 | 130,35 | 3,45% | - |
| 07.09.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,08% | - |
| 04.09.2026 | 124,65 | 124,65 | 124,65 | 124,65 | 0,32% | - |
| 03.09.2026 | 124,25 | 124,25 | 124,25 | 124,25 | -1,82% | - |
| 02.09.2026 | 126,55 | 126,55 | 126,55 | 126,55 | -1,17% | - |
| 01.09.2026 | 128,05 | 128,05 | 128,05 | 128,05 | -0,31% | - |
| 31.08.2026 | 128,45 | 128,45 | 128,45 | 128,45 | -0,08% | - |
| 28.08.2026 | 128,55 | 128,55 | 128,55 | 128,55 | -2,09% | - |
| 27.08.2026 | 129,70 | 131,30 | 129,70 | 131,30 | 7,58% | 500,00 |
| 26.08.2026 | 122,05 | 122,05 | 122,05 | 122,05 | 0,25% | - |
| 25.08.2026 | 121,75 | 121,75 | 121,75 | 121,75 | 1,46% | - |
| 24.08.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -3,38% | - |
| 21.08.2026 | 122,05 | 124,20 | 122,05 | 124,20 | 1,10% | 1,00 |
| 20.08.2026 | 122,85 | 122,85 | 122,85 | 122,85 | -0,61% | - |
| 19.08.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 0,08% | - |
| 18.08.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -3,44% | - |
| 17.08.2026 | 127,45 | 127,90 | 127,45 | 127,90 | -0,39% | - |
| 14.08.2026 | 128,40 | 128,40 | 128,40 | 128,40 | 1,54% | - |
| 13.08.2026 | 126,45 | 126,45 | 126,45 | 126,45 | -0,39% | - |
| 12.08.2026 | 124,85 | 126,95 | 124,85 | 126,95 | -0,43% | 80,00 |
| 11.08.2026 | 127,50 | 127,50 | 127,50 | 127,50 | -0,74% | - |
| 10.08.2026 | 128,45 | 128,45 | 128,45 | 128,45 | 1,78% | - |
| 07.08.2026 | 126,20 | 126,20 | 126,20 | 126,20 | -4,57% | - |
| 06.08.2026 | 132,25 | 132,25 | 132,25 | 132,25 | -2,04% | - |
| 05.08.2026 | 133,70 | 135,00 | 133,70 | 135,00 | 6,26% | 250,00 |
| 04.08.2026 | 127,05 | 127,05 | 127,05 | 127,05 | -1,89% | - |
| 03.08.2026 | 130,50 | 130,50 | 129,50 | 129,50 | 1,73% | 560,00 |
| 31.07.2026 | 127,30 | 127,30 | 127,30 | 127,30 | -15,72% | - |
| 30.07.2026 | 151,05 | 151,05 | 151,05 | 151,05 | 2,51% | - |
| 29.07.2026 | 147,35 | 147,35 | 147,35 | 147,35 | -1,77% | - |
| 28.07.2026 | 152,00 | 152,00 | 150,00 | 150,00 | -8,54% | 30,00 |
| 27.07.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -7,63% | - |
| 24.07.2026 | 179,45 | 179,45 | 177,55 | 177,55 | -1,36% | 30,00 |
| 23.07.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -1,21% | - |
| 22.07.2026 | 182,20 | 182,20 | 182,20 | 182,20 | 1,08% | - |
| 21.07.2026 | 180,15 | 180,25 | 180,15 | 180,25 | -0,50% | - |
| 20.07.2026 | 181,15 | 181,15 | 181,15 | 181,15 | 2,20% | - |
| 17.07.2026 | 177,25 | 177,25 | 177,25 | 177,25 | 2,34% | - |
| 16.07.2026 | 173,20 | 173,20 | 173,20 | 173,20 | -0,43% | - |
| 15.07.2026 | 173,95 | 173,95 | 173,95 | 173,95 | 1,40% | - |
| 14.07.2026 | 171,55 | 171,55 | 171,55 | 171,55 | 2,30% | - |
| 13.07.2026 | 167,70 | 167,70 | 167,70 | 167,70 | 0,30% | - |
| 10.07.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,94% | - |
| 09.07.2026 | 165,65 | 165,65 | 165,65 | 165,65 | -0,15% | - |
| 08.07.2026 | 165,90 | 165,90 | 165,90 | 165,90 | 1,47% | - |
| 07.07.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -0,79% | - |
| 06.07.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -0,36% | - |
| 03.07.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -0,87% | - |
| 02.07.2026 | 166,85 | 166,85 | 166,85 | 166,85 | 1,92% | - |
| 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% | - |