127,100€
1,03%
Echtzeit-Aktienkurs C.H. Robinson Worldwide Inc.
Bid:
Ask:
Aktienkurse zur C.H. Robinson Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 126,20 | 127,83 | 125,80 | 127,43 | 1,29% | - |
| 08.10.2026 | 119,80 | 125,80 | 119,80 | 125,80 | 4,23% | 175,00 |
| 07.10.2026 | 120,95 | 120,95 | 119,00 | 120,70 | 0,08% | 1.779,00 |
| 06.10.2026 | 126,55 | 126,55 | 119,35 | 120,60 | -4,93% | 1.963,00 |
| 05.10.2026 | 140,10 | 140,10 | 119,80 | 126,85 | -7,17% | 443,00 |
| 02.10.2026 | 135,55 | 136,65 | 135,55 | 136,65 | 0,48% | 70,00 |
| 01.10.2026 | 131,40 | 136,00 | 131,40 | 136,00 | 2,45% | 37,00 |
| 30.09.2026 | 132,75 | 132,75 | 132,75 | 132,75 | 0,80% | 135,00 |
| 29.09.2026 | 130,80 | 131,70 | 129,55 | 131,70 | 1,66% | 27,00 |
| 23.09.2026 | 130,75 | 130,75 | 129,55 | 129,55 | -3,57% | 2,00 |
| 22.09.2026 | 134,35 | 134,35 | 134,35 | 134,35 | 2,13% | 15,00 |
| 21.09.2026 | 134,80 | 134,80 | 131,55 | 131,55 | -2,01% | 303,00 |
| 17.09.2026 | 134,25 | 134,25 | 134,25 | 134,25 | 0,83% | 20,00 |
| 16.09.2026 | 133,75 | 133,75 | 133,15 | 133,15 | -2,88% | 74,00 |
| 15.09.2026 | 136,35 | 137,10 | 136,35 | 137,10 | 4,74% | 174,00 |
| 14.09.2026 | 130,90 | 130,90 | 130,90 | 130,90 | -0,95% | 30,00 |
| 11.09.2026 | 132,15 | 132,15 | 132,15 | 132,15 | 0,69% | 75,00 |
| 09.09.2026 | 128,45 | 131,25 | 128,45 | 131,25 | 2,54% | 40,00 |
| 08.09.2026 | 126,15 | 129,15 | 126,15 | 128,00 | 0,47% | 154,00 |
| 07.09.2026 | 127,65 | 127,65 | 127,40 | 127,40 | 1,35% | 3,00 |
| 03.09.2026 | 125,70 | 125,70 | 125,70 | 125,70 | -2,82% | 30,00 |
| 01.09.2026 | 129,75 | 129,75 | 129,35 | 129,35 | -0,04% | 2,00 |
| 31.08.2026 | 129,40 | 129,40 | 129,40 | 129,40 | -1,33% | 4,00 |
| 27.08.2026 | 131,15 | 131,15 | 131,15 | 131,15 | -0,11% | 75,00 |
| 26.08.2026 | 131,30 | 131,30 | 131,30 | 131,30 | 6,66% | 22,00 |
| 25.08.2026 | 123,10 | 123,10 | 123,10 | 123,10 | 0,82% | 50,00 |
| 24.08.2026 | 122,55 | 122,55 | 121,30 | 122,10 | -0,81% | 12,00 |
| 21.08.2026 | 123,50 | 123,50 | 123,10 | 123,10 | -0,97% | 14,00 |
| 20.08.2026 | 124,30 | 124,30 | 124,30 | 124,30 | -0,56% | 30,00 |
| 18.08.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,77% | 80,00 |
| 17.08.2026 | 128,85 | 128,85 | 127,25 | 127,25 | -2,08% | 126,00 |
| 14.08.2026 | 129,95 | 129,95 | 129,95 | 129,95 | 1,17% | 1,00 |
| 12.08.2026 | 127,05 | 128,45 | 127,05 | 128,45 | 0,43% | 85,00 |
| 11.08.2026 | 127,85 | 127,90 | 127,85 | 127,90 | -1,77% | 58,00 |
| 10.08.2026 | 128,90 | 130,20 | 128,90 | 130,20 | 2,92% | 14,00 |
| 07.08.2026 | 128,00 | 128,60 | 126,50 | 126,50 | -2,32% | 65,00 |
| 06.08.2026 | 129,50 | 129,50 | 129,50 | 129,50 | -4,53% | 126,00 |
| 05.08.2026 | 134,15 | 135,65 | 134,15 | 135,65 | 3,20% | 17,00 |
| 04.08.2026 | 127,35 | 131,45 | 127,35 | 131,45 | 3,63% | 37,00 |
| 03.08.2026 | 129,50 | 129,50 | 126,85 | 126,85 | -1,63% | 81,00 |
| 31.07.2026 | 128,85 | 128,95 | 127,95 | 128,95 | 1,58% | 177,00 |
| 30.07.2026 | 135,65 | 135,65 | 126,95 | 126,95 | -12,54% | 86,00 |
| 29.07.2026 | 145,15 | 145,15 | 145,15 | 145,15 | -3,14% | 14,00 |
| 28.07.2026 | 150,00 | 154,00 | 148,00 | 149,85 | -3,94% | 366,00 |
| 27.07.2026 | 165,95 | 165,95 | 156,00 | 156,00 | -7,17% | 188,00 |
| 24.07.2026 | 180,10 | 180,10 | 168,05 | 168,05 | -7,46% | 80,00 |
| 23.07.2026 | 182,60 | 182,60 | 181,60 | 181,60 | -0,06% | 102,00 |
| 21.07.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -0,82% | 10,00 |
| 20.07.2026 | 183,85 | 183,85 | 183,20 | 183,20 | 2,12% | 14,00 |
| 16.07.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 2,69% | 55,00 |
| 15.07.2026 | 175,90 | 175,90 | 174,70 | 174,70 | 5,18% | 4,00 |
| 08.07.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,76% | 1,00 |
| 07.07.2026 | 163,60 | 166,70 | 163,60 | 164,85 | 0,67% | 54,00 |
| 06.07.2026 | 164,80 | 166,85 | 163,75 | 163,75 | -0,76% | 14,00 |
| 01.07.2026 | 165,40 | 165,40 | 165,00 | 165,00 | 4,10% | 31,00 |
| 29.06.2026 | 159,60 | 159,60 | 158,50 | 158,50 | 1,21% | 61,00 |
| 25.06.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -0,22% | 8,00 |
| 24.06.2026 | 158,40 | 158,40 | 156,95 | 156,95 | -4,79% | 2,00 |
| 23.06.2026 | 165,00 | 165,30 | 164,50 | 164,85 | 1,76% | 64,00 |
| 18.06.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,40% | 16,00 |
| 17.06.2026 | 161,35 | 161,35 | 161,35 | 161,35 | -0,15% | 1,00 |
| 16.06.2026 | 162,10 | 162,10 | 161,60 | 161,60 | -1,13% | 83,00 |
| 15.06.2026 | 168,20 | 168,20 | 163,40 | 163,45 | -1,15% | 78,00 |
| 11.06.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 0,52% | 73,00 |
| 10.06.2026 | 164,50 | 164,50 | 164,50 | 164,50 | 0,18% | 2,00 |
| 09.06.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,58% | 5,00 |
| 08.06.2026 | 160,30 | 163,25 | 159,60 | 163,25 | 4,85% | 35,00 |
| 04.06.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 0,91% | 10,00 |
| 03.06.2026 | 154,30 | 154,30 | 154,30 | 154,30 | 0,00% | 31,00 |
| 01.06.2026 | 154,30 | 154,30 | 154,30 | 154,30 | 2,49% | 1,00 |
| 28.05.2026 | 150,55 | 150,55 | 150,55 | 150,55 | -1,44% | 7,00 |
| 27.05.2026 | 152,75 | 152,75 | 152,75 | 152,75 | 0,66% | 103,00 |
| 25.05.2026 | 151,75 | 151,75 | 151,75 | 151,75 | -0,91% | 1,00 |
| 22.05.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 0,69% | 1,00 |
| 21.05.2026 | 155,80 | 155,80 | 152,10 | 152,10 | -1,20% | 58,00 |
| 20.05.2026 | 150,40 | 153,95 | 150,40 | 153,95 | 7,13% | 81,00 |
| 18.05.2026 | 140,45 | 143,70 | 139,95 | 143,70 | 2,68% | 238,00 |
| 15.05.2026 | 135,90 | 143,20 | 135,90 | 139,95 | 2,60% | 131,00 |
| 14.05.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -2,64% | 25,00 |
| 13.05.2026 | 142,45 | 142,45 | 140,05 | 140,10 | -0,64% | 42,00 |
| 12.05.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -3,23% | 158,00 |
| 08.05.2026 | 145,60 | 145,70 | 145,60 | 145,70 | 1,64% | 3,00 |
| 07.05.2026 | 144,25 | 144,25 | 142,80 | 143,35 | -0,42% | 38,00 |
| 06.05.2026 | 142,50 | 143,95 | 142,50 | 143,95 | 4,65% | 27,00 |
| 05.05.2026 | 139,00 | 139,00 | 137,55 | 137,55 | 0,18% | 151,00 |
| 04.05.2026 | 152,20 | 152,20 | 137,30 | 137,30 | -10,84% | 249,00 |
| 30.04.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -4,73% | 13,00 |
| 29.04.2026 | 161,65 | 161,65 | 161,65 | 161,65 | 4,32% | 1,00 |
| 27.04.2026 | 154,95 | 154,95 | 154,95 | 154,95 | -1,96% | 55,00 |
| 24.04.2026 | 158,05 | 158,05 | 158,05 | 158,05 | 1,15% | 55,00 |
| 23.04.2026 | 157,10 | 157,10 | 156,25 | 156,25 | -1,33% | 2,00 |
| 22.04.2026 | 156,85 | 158,35 | 156,85 | 158,35 | 0,86% | 2,00 |
| 21.04.2026 | 156,25 | 157,60 | 156,05 | 157,00 | 0,00% | 35,00 |
| 17.04.2026 | 153,50 | 157,00 | 153,50 | 157,00 | 1,55% | 152,00 |
| 16.04.2026 | 154,60 | 154,60 | 154,60 | 154,60 | 9,22% | 8,00 |
| 15.04.2026 | 142,25 | 143,70 | 141,55 | 141,55 | 1,07% | 76,00 |
| 13.04.2026 | 139,85 | 140,05 | 138,45 | 140,05 | -0,46% | 5,00 |
| 10.04.2026 | 144,90 | 144,90 | 140,70 | 140,70 | -1,88% | 3,00 |
| 07.04.2026 | 147,25 | 147,25 | 143,40 | 143,40 | -1,10% | 3,00 |
| 01.04.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 0,69% | 1,00 |