38,200€
-1,04%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 38,40 | 39,00 | 38,00 | 38,40 | -1,03% | - |
05.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
04.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
03.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
02.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
30.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
29.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
28.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
27.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
26.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
23.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
22.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
21.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
20.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
19.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
16.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
15.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
14.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
13.05.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 6,50% | 10,00 |
12.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
09.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | - |
08.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
07.05.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | 126,00 |
06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
05.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
02.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
30.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
29.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
28.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
25.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 13,87% | - |
24.04.2025 | 34,20 | 34,60 | 34,20 | 34,60 | -15,20% | 100,00 |
23.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 4,62% | - |
22.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -7,58% | - |
17.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
16.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
15.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
14.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
11.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -6,93% | - |
10.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 12,14% | - |
09.04.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -4,19% | 45,00 |
08.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
07.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,78% | - |
04.04.2025 | 45,60 | 45,60 | 45,00 | 45,00 | -7,79% | 82,00 |
03.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
02.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
01.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
31.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
28.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
27.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
26.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
25.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
24.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
21.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
20.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
19.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
18.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
17.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
14.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
13.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
12.03.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
11.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 47,00 |
10.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
07.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 120,00 |
06.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
05.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
04.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -5,31% | - |
03.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
28.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
27.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
26.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
25.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
24.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
21.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
20.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
19.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
18.02.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 1,75% | 45,00 |
17.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | - |
14.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
13.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
12.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
11.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
10.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
07.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
06.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
05.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
04.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
03.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
31.01.2025 | 62,00 | 62,50 | 62,00 | 62,50 | 0,81% | 1,00 |
30.01.2025 | 61,00 | 63,50 | 60,50 | 62,00 | -8,15% | 195,00 |
29.01.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
28.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 2,29% | - |
27.01.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,24% | 120,00 |
24.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | - |
23.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
22.01.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
21.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
20.01.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
17.01.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
16.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 2,26% | - |
15.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 1,53% | - |