129,375€
0,33%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 129,23 | 132,27 | 127,70 | 129,38 | 0,15% | 720,00 |
| 08.09.2026 | 126,65 | 130,98 | 126,45 | 129,18 | 1,93% | - |
| 07.09.2026 | 127,03 | 127,15 | 126,65 | 126,73 | -0,31% | - |
| 04.09.2026 | 125,65 | 127,30 | 124,73 | 127,13 | 0,75% | - |
| 03.09.2026 | 125,23 | 127,35 | 123,95 | 126,18 | 0,68% | - |
| 02.09.2026 | 127,55 | 129,08 | 125,23 | 125,33 | -1,78% | - |
| 01.09.2026 | 129,08 | 130,13 | 126,33 | 127,60 | -0,97% | - |
| 31.08.2026 | 129,48 | 130,48 | 128,35 | 128,85 | -0,73% | - |
| 28.08.2026 | 129,58 | 130,93 | 128,85 | 129,80 | 0,08% | - |
| 27.08.2026 | 130,70 | 131,43 | 128,08 | 129,70 | -0,36% | - |
| 26.08.2026 | 123,05 | 131,52 | 122,88 | 130,18 | 5,77% | - |
| 25.08.2026 | 122,78 | 124,38 | 122,03 | 123,08 | 0,47% | - |
| 24.08.2026 | 121,03 | 123,08 | 120,88 | 122,50 | 1,16% | - |
| 21.08.2026 | 123,05 | 124,35 | 121,05 | 121,10 | -1,64% | - |
| 20.08.2026 | 123,88 | 124,60 | 122,85 | 123,13 | -0,55% | - |
| 19.08.2026 | 124,60 | 126,58 | 123,40 | 123,80 | -0,92% | - |
| 18.08.2026 | 124,45 | 127,18 | 123,98 | 124,95 | -0,08% | - |
| 17.08.2026 | 128,48 | 129,33 | 123,80 | 125,05 | -2,65% | - |
| 14.08.2026 | 129,43 | 129,73 | 127,95 | 128,45 | -0,89% | - |
| 13.08.2026 | 127,45 | 130,83 | 127,25 | 129,60 | 2,01% | - |
| 12.08.2026 | 125,90 | 128,68 | 125,73 | 127,05 | 1,19% | - |
| 11.08.2026 | 128,52 | 129,02 | 124,15 | 125,55 | -2,30% | - |
| 10.08.2026 | 129,50 | 131,00 | 128,30 | 128,50 | -0,54% | - |
| 07.08.2026 | 127,23 | 130,52 | 126,05 | 129,20 | 1,51% | - |
| 06.08.2026 | 133,27 | 133,48 | 127,15 | 127,28 | -4,32% | - |
| 05.08.2026 | 134,70 | 136,48 | 132,27 | 133,02 | -0,93% | - |
| 04.08.2026 | 128,08 | 134,63 | 127,75 | 134,27 | 5,17% | - |
| 03.08.2026 | 128,85 | 129,77 | 125,70 | 127,68 | -0,39% | - |
| 31.07.2026 | 128,27 | 131,43 | 125,45 | 128,18 | 0,55% | 1.340,00 |
| 30.07.2026 | 152,08 | 152,85 | 124,20 | 127,48 | -16,15% | 592,00 |
| 29.07.2026 | 148,38 | 152,15 | 144,15 | 152,02 | 2,24% | - |
| 28.07.2026 | 153,00 | 154,45 | 148,33 | 148,70 | -3,06% | - |
| 27.07.2026 | 165,05 | 166,27 | 152,83 | 153,40 | -6,49% | - |
| 24.07.2026 | 180,52 | 181,13 | 163,75 | 164,05 | -9,18% | - |
| 23.07.2026 | 181,05 | 184,30 | 180,27 | 180,63 | -0,59% | - |
| 22.07.2026 | 183,35 | 183,58 | 180,73 | 181,70 | -1,06% | 135,00 |
| 21.07.2026 | 181,18 | 184,33 | 180,63 | 183,65 | 1,87% | 165,00 |
| 20.07.2026 | 182,18 | 183,58 | 179,30 | 180,27 | -1,12% | - |
| 17.07.2026 | 178,27 | 182,50 | 177,80 | 182,33 | 1,69% | - |
| 16.07.2026 | 174,20 | 182,08 | 173,55 | 179,30 | 4,05% | - |
| 15.07.2026 | 174,95 | 175,38 | 172,08 | 172,33 | -0,79% | - |
| 14.07.2026 | 172,58 | 174,93 | 170,05 | 173,70 | 0,64% | - |
| 13.07.2026 | 168,73 | 173,83 | 168,38 | 172,60 | 1,84% | - |
| 10.07.2026 | 168,25 | 170,98 | 167,90 | 169,48 | 0,49% | - |
| 09.07.2026 | 166,80 | 170,58 | 166,23 | 168,65 | 1,47% | - |
| 08.07.2026 | 167,05 | 167,50 | 164,30 | 166,20 | -0,58% | - |
| 07.07.2026 | 164,50 | 167,38 | 164,30 | 167,18 | 1,44% | - |
| 06.07.2026 | 165,68 | 168,45 | 163,35 | 164,80 | -1,08% | - |
| 03.07.2026 | 166,45 | 166,70 | 166,15 | 166,60 | 0,29% | - |
| 02.07.2026 | 168,02 | 169,25 | 164,23 | 166,13 | -1,12% | - |
| 01.07.2026 | 164,75 | 169,73 | 163,65 | 168,00 | 1,90% | - |
| 30.06.2026 | 162,58 | 165,43 | 159,05 | 164,88 | 1,90% | 2.160,00 |
| 29.06.2026 | 159,08 | 161,98 | 156,20 | 161,80 | 2,75% | - |
| 26.06.2026 | 157,35 | 158,35 | 156,55 | 157,48 | -0,68% | - |
| 25.06.2026 | 156,88 | 161,05 | 155,65 | 158,55 | 1,55% | - |
| 24.06.2026 | 157,65 | 159,30 | 154,88 | 156,13 | -0,64% | - |
| 23.06.2026 | 162,23 | 165,83 | 156,08 | 157,13 | -4,02% | - |
| 22.06.2026 | 161,13 | 165,90 | 160,68 | 163,70 | 1,68% | - |
| 19.06.2026 | 161,18 | 161,40 | 160,83 | 161,00 | -0,12% | - |
| 18.06.2026 | 162,00 | 164,08 | 159,20 | 161,20 | 0,06% | - |
| 17.06.2026 | 163,45 | 163,70 | 160,45 | 161,10 | -1,27% | - |
| 16.06.2026 | 164,00 | 164,50 | 161,58 | 163,18 | -0,64% | - |
| 15.06.2026 | 168,95 | 169,50 | 162,23 | 164,23 | -1,94% | - |
| 12.06.2026 | 165,27 | 169,38 | 164,83 | 167,48 | 1,42% | - |
| 11.06.2026 | 160,88 | 165,60 | 160,63 | 165,13 | 3,09% | - |
| 10.06.2026 | 165,40 | 165,50 | 156,90 | 160,18 | -3,54% | - |
| 09.06.2026 | 163,50 | 166,65 | 161,60 | 166,05 | 1,75% | - |
| 08.06.2026 | 159,58 | 163,75 | 158,73 | 163,20 | 2,26% | - |
| 05.06.2026 | 157,52 | 161,48 | 156,98 | 159,60 | 0,57% | - |
| 04.06.2026 | 155,10 | 161,52 | 154,45 | 158,70 | 1,85% | - |
| 03.06.2026 | 153,52 | 159,10 | 152,98 | 155,83 | 1,53% | - |
| 02.06.2026 | 154,15 | 154,93 | 152,27 | 153,48 | -0,76% | - |
| 01.06.2026 | 153,80 | 155,48 | 151,65 | 154,65 | 0,95% | - |
| 29.05.2026 | 150,80 | 153,77 | 149,50 | 153,20 | 1,76% | - |
| 28.05.2026 | 151,98 | 152,02 | 149,15 | 150,55 | -0,79% | - |
| 27.05.2026 | 152,90 | 155,02 | 150,85 | 151,75 | -0,75% | - |
| 26.05.2026 | 150,70 | 153,83 | 150,05 | 152,90 | 1,14% | - |
| 25.05.2026 | 151,13 | 151,30 | 150,93 | 151,18 | 0,70% | - |
| 22.05.2026 | 153,75 | 154,80 | 149,20 | 150,13 | -2,02% | - |
| 21.05.2026 | 155,35 | 155,70 | 151,65 | 153,23 | -1,38% | - |
| 20.05.2026 | 150,75 | 158,55 | 150,05 | 155,38 | 4,23% | - |
| 19.05.2026 | 145,40 | 150,35 | 144,65 | 149,08 | 1,93% | - |
| 18.05.2026 | 139,83 | 146,60 | 139,77 | 146,25 | 3,93% | 550,00 |
| 15.05.2026 | 136,35 | 143,23 | 135,80 | 140,73 | 3,44% | - |
| 14.05.2026 | 139,65 | 141,25 | 128,85 | 136,05 | -2,42% | - |
| 13.05.2026 | 142,68 | 143,38 | 139,38 | 139,43 | -2,11% | - |
| 12.05.2026 | 144,20 | 144,55 | 139,65 | 142,43 | -1,32% | - |
| 11.05.2026 | 145,58 | 146,08 | 143,75 | 144,33 | -0,79% | - |
| 08.05.2026 | 146,35 | 146,68 | 142,98 | 145,48 | -0,44% | - |
| 07.05.2026 | 143,63 | 146,27 | 142,50 | 146,13 | 1,86% | - |
| 06.05.2026 | 142,95 | 144,33 | 141,00 | 143,45 | 0,38% | - |
| 05.05.2026 | 138,30 | 143,40 | 138,02 | 142,90 | 3,63% | - |
| 04.05.2026 | 151,50 | 151,60 | 136,15 | 137,90 | -10,99% | 250,00 |
| 30.04.2026 | 159,73 | 162,15 | 153,02 | 154,93 | -2,65% | - |
| 29.04.2026 | 160,95 | 162,60 | 158,98 | 159,15 | -0,89% | - |
| 28.04.2026 | 160,68 | 162,35 | 159,68 | 160,58 | -0,09% | - |
| 27.04.2026 | 156,00 | 161,27 | 155,30 | 160,73 | 2,93% | - |
| 24.04.2026 | 157,58 | 158,08 | 154,05 | 156,15 | -0,70% | - |
| 23.04.2026 | 155,15 | 158,20 | 154,93 | 157,25 | 0,96% | - |
| 22.04.2026 | 157,08 | 158,00 | 155,27 | 155,75 | -0,54% | - |