127,100€
0,79%
Echtzeit-Aktienkurs C.H. Robinson Worldwide
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 126,13 | 128,73 | 125,80 | 127,10 | 0,43% | - |
| 08.10.2026 | 120,60 | 127,50 | 120,08 | 126,55 | 4,76% | - |
| 07.10.2026 | 120,38 | 121,53 | 119,08 | 120,80 | 0,71% | - |
| 06.10.2026 | 125,75 | 125,98 | 118,50 | 119,95 | -4,27% | - |
| 05.10.2026 | 140,77 | 141,00 | 117,98 | 125,30 | -10,66% | 2.305,00 |
| 02.10.2026 | 136,45 | 140,73 | 135,90 | 140,25 | 2,63% | - |
| 01.10.2026 | 131,65 | 136,93 | 130,77 | 136,65 | 4,71% | - |
| 30.09.2026 | 132,18 | 133,05 | 130,50 | 130,50 | -1,17% | - |
| 29.09.2026 | 130,18 | 132,15 | 129,63 | 132,05 | 1,21% | - |
| 28.09.2026 | 128,68 | 130,93 | 127,78 | 130,48 | 1,07% | - |
| 25.09.2026 | 128,70 | 129,45 | 127,70 | 129,10 | 0,45% | - |
| 24.09.2026 | 131,25 | 132,15 | 128,27 | 128,52 | -2,17% | - |
| 23.09.2026 | 131,27 | 132,93 | 129,48 | 131,38 | -0,32% | - |
| 22.09.2026 | 133,27 | 134,45 | 129,27 | 131,80 | -1,14% | - |
| 21.09.2026 | 133,93 | 135,05 | 130,88 | 133,33 | 0,09% | - |
| 18.09.2026 | 134,30 | 134,48 | 132,83 | 133,20 | -0,63% | - |
| 17.09.2026 | 134,55 | 135,13 | 132,00 | 134,05 | 0,17% | - |
| 16.09.2026 | 136,75 | 136,88 | 132,20 | 133,83 | -2,14% | 1.296,00 |
| 15.09.2026 | 136,02 | 136,95 | 134,83 | 136,75 | 0,33% | - |
| 14.09.2026 | 131,45 | 136,58 | 131,02 | 136,30 | 3,43% | - |
| 11.09.2026 | 131,75 | 133,40 | 130,93 | 131,77 | 0,34% | - |
| 10.09.2026 | 129,58 | 131,45 | 128,77 | 131,33 | 1,51% | - |
| 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% | - |