26,800€
-0,74%
Echtzeit-Aktienkurs Robert Half International Inc.
Bid:
Ask:
Aktienkurse zur Robert Half International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,70 | 26,80 | 26,60 | 26,70 | -1,11% | - |
| 05.02.2026 | 27,60 | 28,20 | 27,00 | 27,00 | 0,75% | 895,00 |
| 04.02.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 82,00 |
| 03.02.2026 | 29,00 | 29,00 | 26,20 | 26,40 | -7,04% | 634,00 |
| 02.02.2026 | 29,00 | 29,20 | 27,00 | 28,40 | 2,16% | 154,00 |
| 30.01.2026 | 24,80 | 28,80 | 24,20 | 27,80 | 23,01% | - |
| 29.01.2026 | 23,10 | 23,20 | 22,30 | 22,60 | -1,31% | - |
| 28.01.2026 | 23,20 | 23,60 | 22,70 | 22,90 | -0,87% | - |
| 27.01.2026 | 23,80 | 24,00 | 23,00 | 23,10 | -2,53% | - |
| 26.01.2026 | 24,20 | 24,40 | 23,50 | 23,70 | -3,66% | - |
| 23.01.2026 | 24,60 | 24,80 | 24,20 | 24,60 | 1,23% | 209,00 |
| 22.01.2026 | 24,00 | 24,60 | 24,00 | 24,30 | 0,41% | - |
| 21.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 5,00 |
| 20.01.2026 | 24,20 | 24,20 | 23,00 | 23,00 | -5,74% | 348,00 |
| 19.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 44,00 |
| 16.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 115,00 |
| 15.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | 25,00 |
| 14.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 208,00 |
| 13.01.2026 | 25,20 | 25,20 | 23,80 | 23,80 | -4,03% | 1.438,00 |
| 12.01.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 21,00 |
| 09.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 157,00 |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 948,00 |
| 07.01.2026 | 24,20 | 24,20 | 23,80 | 23,80 | 1,28% | 48,00 |
| 06.01.2026 | 22,80 | 23,70 | 22,70 | 23,50 | -0,42% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,40 | 23,60 | 3,51% | 204,00 |
| 02.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 26,00 |
| 30.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 86,00 |
| 29.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 149,00 |
| 23.12.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | 101,00 |
| 22.12.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 144,00 |
| 19.12.2025 | 24,00 | 24,60 | 24,00 | 24,20 | -0,82% | 1.300,00 |
| 18.12.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,83% | 648,00 |
| 17.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 45,00 |
| 16.12.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 230,00 |
| 15.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | 97,00 |
| 12.12.2025 | 24,00 | 25,00 | 23,80 | 23,80 | 2,59% | 1.435,00 |
| 10.12.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 764,00 |
| 09.12.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 148,00 |
| 08.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 21,00 |
| 04.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | 108,00 |
| 03.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 16,00 |
| 02.12.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 86,00 |
| 01.12.2025 | 23,20 | 23,80 | 23,00 | 23,80 | 0,85% | 243,00 |
| 26.11.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 995,00 |
| 25.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 60,00 |
| 24.11.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -3,31% | 195,00 |
| 21.11.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 6,14% | 170,00 |
| 20.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 5,00 |
| 19.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 17,00 |
| 18.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 340,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 16,00 |
| 14.11.2025 | 23,60 | 23,60 | 22,80 | 23,20 | -0,85% | 190,00 |
| 12.11.2025 | 24,20 | 24,40 | 23,40 | 23,40 | -3,31% | 459,00 |
| 11.11.2025 | 22,40 | 24,20 | 22,40 | 24,20 | 5,22% | 829,00 |
| 10.11.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 46,00 |
| 07.11.2025 | 22,40 | 23,00 | 22,20 | 23,00 | 3,60% | 191,00 |
| 06.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 75,00 |
| 05.11.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 206,00 |
| 04.11.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 195,00 |
| 03.11.2025 | 22,80 | 23,00 | 22,00 | 22,00 | -4,35% | 837,00 |
| 31.10.2025 | 23,00 | 23,00 | 22,60 | 23,00 | 0,00% | 2.023,00 |
| 30.10.2025 | 23,80 | 24,00 | 23,00 | 23,00 | -4,96% | 322,00 |
| 29.10.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -3,20% | 3.623,00 |
| 28.10.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,00% | 815,00 |
| 27.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 44,00 |
| 24.10.2025 | 25,20 | 25,40 | 24,80 | 25,00 | 0,81% | 1.695,00 |
| 23.10.2025 | 26,20 | 26,20 | 23,20 | 24,80 | -3,13% | 546,00 |
| 22.10.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -4,48% | 1.170,00 |
| 21.10.2025 | 26,20 | 27,00 | 26,20 | 26,80 | -2,19% | 2.711,00 |
| 20.10.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 1,48% | 269,00 |
| 17.10.2025 | 27,00 | 27,60 | 27,00 | 27,00 | -2,88% | 1.497,00 |
| 16.10.2025 | 27,60 | 28,80 | 27,60 | 27,80 | -0,71% | 2.285,00 |
| 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 | -4,17% | 73,00 |
| 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 | 2,05% | 559,00 |
| 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 | -0,68% | 160,00 |
| 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 |