21,150€
-0,38%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 2,07% | 30,00 |
| 13.05.2026 | 22,51 | 22,51 | 20,38 | 21,23 | -2,08% | 1.799,00 |
| 12.05.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -3,13% | 524,00 |
| 11.05.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 0,00% | 11,00 |
| 08.05.2026 | 23,06 | 23,06 | 22,38 | 22,38 | -4,56% | 305,00 |
| 07.05.2026 | 22,59 | 23,45 | 22,53 | 23,45 | 2,76% | 54,00 |
| 06.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -0,35% | 200,00 |
| 05.05.2026 | 22,35 | 22,90 | 22,35 | 22,90 | -2,35% | 404,00 |
| 04.05.2026 | 23,33 | 23,45 | 23,21 | 23,45 | 5,96% | 105,00 |
| 28.04.2026 | 22,08 | 22,13 | 22,08 | 22,13 | -1,38% | 2,00 |
| 27.04.2026 | 22,05 | 22,47 | 22,05 | 22,44 | -1,92% | 545,00 |
| 24.04.2026 | 23,45 | 23,45 | 22,88 | 22,88 | -4,07% | 1.207,00 |
| 23.04.2026 | 25,29 | 25,29 | 23,85 | 23,85 | -3,83% | 50,00 |
| 22.04.2026 | 25,11 | 25,11 | 24,80 | 24,80 | -1,31% | 177,00 |
| 21.04.2026 | 24,41 | 25,13 | 24,41 | 25,13 | 6,98% | 1.664,00 |
| 20.04.2026 | 23,49 | 23,49 | 23,49 | 23,49 | 2,85% | 4,00 |
| 17.04.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 2,33% | 45,00 |
| 15.04.2026 | 21,79 | 22,47 | 21,79 | 22,32 | 1,87% | 69,00 |
| 14.04.2026 | 22,12 | 22,12 | 21,72 | 21,91 | 4,28% | 484,00 |
| 07.04.2026 | 21,87 | 21,87 | 21,01 | 21,01 | -1,82% | 17,00 |
| 02.04.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 625,00 |
| 01.04.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -2,70% | 112,00 |
| 31.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 225,00 |
| 27.03.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 110,00 |
| 26.03.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 2,00 |
| 25.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 179,00 |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 170,00 |
| 23.03.2026 | 20,20 | 21,40 | 20,20 | 21,40 | 5,94% | 339,00 |
| 20.03.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 3,59% | 688,00 |
| 19.03.2026 | 20,00 | 20,20 | 19,50 | 19,50 | 0,52% | 921,00 |
| 18.03.2026 | 19,70 | 19,70 | 19,40 | 19,40 | -2,51% | 311,00 |
| 17.03.2026 | 19,20 | 19,90 | 19,20 | 19,90 | 4,19% | 435,00 |
| 16.03.2026 | 19,50 | 19,90 | 19,10 | 19,10 | -3,05% | 2.671,00 |
| 13.03.2026 | 20,00 | 20,20 | 19,70 | 19,70 | -2,48% | 3.411,00 |
| 12.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 55,00 |
| 11.03.2026 | 20,60 | 20,60 | 19,70 | 19,70 | -0,51% | 2.069,00 |
| 10.03.2026 | 20,80 | 20,80 | 19,80 | 19,80 | -4,81% | 5.654,00 |
| 09.03.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 23,00 |
| 06.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 363,00 |
| 05.03.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 1.216,00 |
| 04.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 175,00 |
| 03.03.2026 | 19,90 | 21,20 | 19,90 | 21,20 | 6,00% | 614,00 |
| 02.03.2026 | 20,60 | 20,80 | 20,00 | 20,00 | -4,76% | 1.004,00 |
| 27.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 85,00 |
| 26.02.2026 | 20,00 | 21,00 | 20,00 | 20,60 | 4,57% | 496,00 |
| 25.02.2026 | 19,70 | 19,90 | 19,10 | 19,70 | -3,43% | 389,00 |
| 24.02.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | 46,00 |
| 23.02.2026 | 21,80 | 22,00 | 20,40 | 20,40 | -9,73% | 4.383,00 |
| 20.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 96,00 |
| 19.02.2026 | 22,20 | 22,40 | 22,00 | 22,40 | 7,69% | 509,00 |
| 17.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | 350,00 |
| 16.02.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 449,00 |
| 13.02.2026 | 21,60 | 21,60 | 20,80 | 20,80 | -1,89% | 1.085,00 |
| 12.02.2026 | 23,20 | 23,20 | 21,20 | 21,20 | -7,83% | 476,00 |
| 11.02.2026 | 24,60 | 25,20 | 23,00 | 23,00 | -6,50% | 1.412,00 |
| 10.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 245,00 |
| 09.02.2026 | 26,60 | 26,60 | 25,00 | 25,00 | -6,72% | 754,00 |
| 06.02.2026 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | 2,00 |
| 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 | -1,39% | 154,00 |
| 30.01.2026 | 25,40 | 30,20 | 24,00 | 28,80 | 26,32% | 5.837,00 |
| 29.01.2026 | 23,20 | 23,20 | 22,40 | 22,80 | -5,00% | 1.543,00 |
| 27.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 200,00 |
| 26.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 926,00 |
| 23.01.2026 | 24,60 | 24,80 | 24,20 | 24,60 | 1,65% | 209,00 |
| 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 | 0,85% | 48,00 |
| 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 |