165,325€
-1,74%
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 | 168,02 | 169,25 | 165,38 | 166,15 | -1,10% | - |
| 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% | - |
| 21.04.2026 | 156,40 | 157,50 | 153,38 | 156,60 | 0,29% | - |
| 20.04.2026 | 154,10 | 156,50 | 150,70 | 156,15 | 0,71% | - |
| 17.04.2026 | 152,68 | 158,50 | 152,58 | 155,05 | 0,55% | 832,00 |
| 16.04.2026 | 142,60 | 155,60 | 142,60 | 154,20 | 8,23% | - |
| 15.04.2026 | 142,85 | 143,50 | 141,50 | 142,48 | -0,05% | - |
| 14.04.2026 | 140,13 | 142,88 | 138,75 | 142,55 | 1,68% | - |
| 13.04.2026 | 138,93 | 140,38 | 136,75 | 140,20 | 0,75% | - |
| 10.04.2026 | 145,60 | 146,00 | 139,15 | 139,15 | -4,27% | - |
| 09.04.2026 | 147,60 | 149,43 | 144,30 | 145,35 | -1,64% | - |
| 08.04.2026 | 141,50 | 148,18 | 141,50 | 147,77 | 3,16% | - |
| 07.04.2026 | 147,00 | 147,20 | 142,25 | 143,25 | -1,55% | - |
| 02.04.2026 | 144,50 | 147,50 | 143,50 | 145,50 | 0,00% | - |
| 01.04.2026 | 144,50 | 146,50 | 143,50 | 145,50 | 1,39% | 660,00 |
| 31.03.2026 | 142,50 | 145,50 | 141,50 | 143,50 | 1,41% | - |
| 30.03.2026 | 140,50 | 143,50 | 140,50 | 141,50 | 0,71% | - |
| 27.03.2026 | 145,50 | 146,50 | 139,50 | 140,50 | -3,44% | - |
| 26.03.2026 | 146,50 | 148,50 | 145,50 | 145,50 | -0,68% | - |
| 25.03.2026 | 146,50 | 148,50 | 145,50 | 146,50 | 0,00% | 106,00 |
| 24.03.2026 | 143,50 | 149,50 | 142,50 | 146,50 | 2,09% | - |
| 23.03.2026 | 144,50 | 149,50 | 143,50 | 143,50 | -1,37% | 20.400,00 |
| 20.03.2026 | 150,50 | 151,50 | 144,50 | 145,50 | -3,00% | 1.900,00 |
| 19.03.2026 | 148,50 | 152,50 | 146,50 | 150,00 | 1,01% | - |
| 18.03.2026 | 149,50 | 149,50 | 147,50 | 148,50 | 0,00% | - |
| 17.03.2026 | 148,50 | 150,50 | 147,50 | 148,50 | 0,00% | - |
| 16.03.2026 | 149,50 | 151,00 | 147,50 | 148,50 | 0,68% | - |
| 13.03.2026 | 149,50 | 152,50 | 146,50 | 147,50 | -1,34% | - |
| 12.03.2026 | 150,50 | 152,50 | 148,50 | 149,50 | -1,32% | - |
| 11.03.2026 | 151,50 | 154,50 | 151,50 | 151,50 | 0,00% | - |
| 10.03.2026 | 155,50 | 156,50 | 151,50 | 151,50 | -2,26% | - |
| 09.03.2026 | 153,50 | 156,50 | 150,50 | 155,00 | 0,32% | - |
| 06.03.2026 | 158,50 | 158,50 | 153,50 | 154,50 | -3,13% | - |
| 05.03.2026 | 163,50 | 165,50 | 156,50 | 159,50 | -2,45% | - |
| 04.03.2026 | 165,50 | 167,00 | 160,50 | 163,50 | -1,51% | - |
| 03.03.2026 | 159,50 | 167,50 | 158,50 | 166,00 | 3,43% | - |
| 02.03.2026 | 155,50 | 162,50 | 155,50 | 160,50 | 2,56% | - |
| 27.02.2026 | 155,50 | 156,50 | 153,50 | 156,50 | 0,32% | - |
| 26.02.2026 | 148,50 | 156,50 | 148,50 | 156,00 | 4,35% | - |
| 25.02.2026 | 150,50 | 152,50 | 146,50 | 149,50 | -0,66% | - |
| 24.02.2026 | 150,50 | 153,50 | 146,50 | 150,50 | 0,00% | - |
| 23.02.2026 | 159,50 | 161,50 | 150,50 | 150,50 | -6,81% | - |
| 20.02.2026 | 157,50 | 161,50 | 156,50 | 161,50 | 2,54% | - |
| 19.02.2026 | 157,50 | 159,50 | 156,00 | 157,50 | 0,00% | - |
| 18.02.2026 | 150,50 | 158,50 | 148,50 | 157,50 | 5,35% | - |
| 17.02.2026 | 148,00 | 154,50 | 148,00 | 149,50 | 0,67% | - |
| 16.02.2026 | 147,50 | 150,50 | 147,50 | 148,50 | -0,67% | - |
| 13.02.2026 | 143,50 | 151,50 | 139,00 | 149,50 | -7,72% | - |
| 12.02.2026 | 165,50 | 166,50 | 126,00 | 162,00 | -1,82% | - |
| 11.02.2026 | 165,50 | 169,50 | 164,50 | 165,00 | -0,30% | - |
| 10.02.2026 | 168,50 | 169,50 | 164,50 | 165,50 | -1,78% | - |