29,400€
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 17.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 16.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 15.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 12.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | - |
| 11.09.2025 | 29,90 | 30,20 | 29,60 | 30,10 | -1,63% | - |
| 10.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 09.09.2025 | 30,50 | 30,70 | 30,20 | 30,70 | -3,46% | - |
| 08.09.2025 | 31,60 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 05.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 04.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 01.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 29.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 28.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 27.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 26.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 25.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 22.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 21.08.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 60,00 |
| 20.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 19.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 18.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 15.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 14.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 13.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 12.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 08.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 06.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 05.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 04.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 01.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 31.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 30.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 29.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 28.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 25.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | - |
| 24.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 23.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | 50,00 |
| 22.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 18.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 17.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 15.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 11.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 10.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 09.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 08.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 07.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 04.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 03.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 02.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | - |
| 01.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 30.06.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,14% | 121,00 |
| 27.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 26.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 25.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 24.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 23.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 20.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 18.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 17.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 16.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 13.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 12.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 11.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 10.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 09.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 06.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 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% | - |