27,900€
-1,06%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,40 | 28,60 | 27,60 | 28,00 | -0,71% | 1.154,00 |
| 14.10.2025 | 27,80 | 28,20 | 27,40 | 28,20 | 1,44% | 910,00 |
| 13.10.2025 | 27,40 | 28,60 | 27,40 | 27,80 | 0,72% | 1.695,00 |
| 10.10.2025 | 27,60 | 27,80 | 27,60 | 27,60 | -3,83% | 73,00 |
| 09.10.2025 | 29,00 | 29,10 | 28,50 | 28,70 | -0,35% | - |
| 08.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 103,00 |
| 07.10.2025 | 29,60 | 29,80 | 28,40 | 28,40 | -4,70% | 533,00 |
| 06.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 559,00 |
| 03.10.2025 | 29,30 | 29,70 | 29,10 | 29,60 | 1,37% | - |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 20,00 |
| 01.10.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 3,52% | 60,00 |
| 30.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 1,00 |
| 29.09.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | 160,00 |
| 26.09.2025 | 28,80 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 25.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 2,00 |
| 24.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 958,00 |
| 23.09.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -0,69% | 27,00 |
| 22.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 19.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 25,00 |
| 18.09.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -1,32% | 215,00 |
| 17.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 10.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 17,00 |
| 09.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | 1,00 |
| 08.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1,00 |
| 03.09.2025 | 32,20 | 32,20 | 31,60 | 32,00 | 0,63% | 50,00 |
| 02.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 119,00 |
| 29.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 100,00 |
| 28.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 93,00 |
| 25.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 4,00 |
| 22.08.2025 | 30,80 | 32,60 | 30,80 | 32,60 | 3,16% | 168,00 |
| 21.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 32,00 |
| 20.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 35,00 |
| 19.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 61,00 |
| 18.08.2025 | 31,40 | 31,40 | 30,60 | 31,00 | -1,90% | 268,00 |
| 15.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 161,00 |
| 13.08.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 4,00% | 160,00 |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 34,00 |
| 11.08.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -3,36% | 93,00 |
| 07.08.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 40,00 |
| 06.08.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -3,90% | 1.645,00 |
| 05.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 16,00 |
| 04.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 200,00 |
| 01.08.2025 | 31,80 | 31,80 | 30,80 | 30,80 | -6,67% | 190,00 |
| 31.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 31,00 |
| 30.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | -2,96% | 175,00 |
| 29.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 30,00 |
| 28.07.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 4,22% | 22,00 |
| 25.07.2025 | 34,20 | 34,20 | 33,20 | 33,20 | 0,00% | 293,00 |
| 24.07.2025 | 35,80 | 35,80 | 33,20 | 33,20 | -9,29% | 183,00 |
| 23.07.2025 | 36,80 | 37,00 | 36,60 | 36,60 | 0,55% | 81,00 |
| 21.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 71,00 |
| 14.07.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -2,19% | 47,00 |
| 09.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 9,00 |
| 08.07.2025 | 35,40 | 36,00 | 35,20 | 36,00 | 2,27% | 27,00 |
| 07.07.2025 | 36,40 | 36,80 | 35,20 | 35,20 | -3,83% | 59,00 |
| 04.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 136,00 |
| 02.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | 78,00 |
| 01.07.2025 | 34,80 | 35,20 | 34,60 | 35,20 | 1,15% | 60,00 |
| 30.06.2025 | 35,80 | 35,80 | 34,80 | 34,80 | -1,69% | 358,00 |
| 27.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 30,00 |
| 25.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 20,00 |
| 24.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 53,00 |
| 23.06.2025 | 35,40 | 35,60 | 34,60 | 34,60 | -3,89% | 10,00 |
| 20.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -7,69% | 6,00 |
| 11.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 15,00 |
| 10.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | 1,00 |
| 09.06.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | 5,00 |
| 03.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 77,00 |
| 02.06.2025 | 40,20 | 40,20 | 39,00 | 39,00 | -4,41% | 11,00 |
| 30.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 5,00 |
| 27.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 3,00 |
| 26.05.2025 | 39,40 | 40,20 | 39,40 | 40,00 | -1,48% | 69,00 |
| 23.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 1,00 |
| 21.05.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -1,89% | 29,00 |
| 20.05.2025 | 43,20 | 43,20 | 42,40 | 42,40 | 1,44% | 212,00 |
| 15.05.2025 | 41,60 | 42,60 | 41,60 | 41,80 | -2,79% | 48,00 |
| 13.05.2025 | 43,40 | 43,40 | 43,00 | 43,00 | 8,04% | 168,00 |
| 09.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | 18,00 |
| 08.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 1,00 |
| 07.05.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | 19,00 |
| 06.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 6,00 |
| 05.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 1,00 |
| 02.05.2025 | 39,60 | 39,60 | 38,80 | 38,80 | 1,57% | 22,00 |
| 30.04.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -2,55% | 137,00 |
| 29.04.2025 | 38,60 | 39,20 | 38,60 | 39,20 | -1,01% | 6,00 |
| 28.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 13,79% | 382,00 |
| 24.04.2025 | 34,20 | 34,80 | 34,00 | 34,80 | -15,94% | 5,00 |
| 23.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 5,08% | 12,00 |
| 22.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 200,00 |
| 17.04.2025 | 41,80 | 41,80 | 40,20 | 40,20 | -9,46% | 17,00 |
| 15.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 1,00 |
| 14.04.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,00% | 32,00 |
| 08.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 1,00 |
| 07.04.2025 | 42,60 | 43,00 | 42,60 | 43,00 | -6,52% | 8,00 |
| 03.04.2025 | 48,00 | 48,00 | 46,00 | 46,00 | -8,00% | 120,00 |
| 02.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 600,00 |
| 01.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 1,00 |
| 31.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 550,00 |
| 28.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 1,00 |
| 26.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1.710,00 |