32,080€
-4,15%
Echtzeit-Aktienkurs Robert Half
Bid:
Ask:
Aktienkurse zur Robert Half Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -3,11% | 15,00 |
| 01.10.2026 | 32,94 | 33,88 | 32,94 | 33,47 | 2,86% | 231,00 |
| 30.09.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 2,02% | 146,00 |
| 29.09.2026 | 32,34 | 32,50 | 31,82 | 31,90 | -0,30% | - |
| 28.09.2026 | 32,31 | 32,51 | 31,86 | 31,99 | 2,43% | - |
| 25.09.2026 | 31,23 | 31,23 | 31,23 | 31,23 | -1,37% | 401,00 |
| 24.09.2026 | 32,71 | 33,31 | 31,49 | 31,67 | -4,42% | - |
| 23.09.2026 | 33,33 | 33,33 | 33,13 | 33,13 | 4,05% | 51,00 |
| 22.09.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,67% | 91,00 |
| 21.09.2026 | 32,37 | 32,38 | 32,37 | 32,38 | -1,70% | 481,00 |
| 18.09.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 2,08% | 2,00 |
| 17.09.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -2,09% | 1,00 |
| 15.09.2026 | 33,48 | 33,48 | 32,96 | 32,96 | 1,60% | 25,00 |
| 10.09.2026 | 32,86 | 32,86 | 32,44 | 32,44 | -2,11% | 11,00 |
| 09.09.2026 | 33,27 | 34,46 | 33,14 | 33,14 | -6,62% | 582,00 |
| 08.09.2026 | 35,49 | 35,49 | 35,49 | 35,49 | -0,67% | 2,00 |
| 07.09.2026 | 36,95 | 36,95 | 35,73 | 35,73 | -2,14% | 292,00 |
| 04.09.2026 | 36,51 | 36,51 | 36,51 | 36,51 | -0,71% | 35,00 |
| 03.09.2026 | 36,77 | 36,77 | 36,77 | 36,77 | -7,33% | 30,00 |
| 01.09.2026 | 39,59 | 39,68 | 39,33 | 39,68 | 2,53% | 6,00 |
| 31.08.2026 | 38,52 | 38,75 | 38,52 | 38,70 | 0,55% | 797,00 |
| 28.08.2026 | 38,78 | 38,78 | 38,49 | 38,49 | -0,36% | 32,00 |
| 27.08.2026 | 37,80 | 38,67 | 37,80 | 38,63 | 2,52% | 139,00 |
| 26.08.2026 | 38,98 | 38,98 | 37,68 | 37,68 | -0,55% | 61,00 |
| 25.08.2026 | 37,89 | 37,89 | 37,89 | 37,89 | 0,16% | 65,00 |
| 24.08.2026 | 38,77 | 38,77 | 37,83 | 37,83 | 2,08% | 53,00 |
| 21.08.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -1,44% | 50,00 |
| 20.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,54% | 3,00 |
| 19.08.2026 | 37,29 | 38,40 | 37,29 | 38,19 | 5,47% | 217,00 |
| 18.08.2026 | 37,08 | 37,08 | 36,18 | 36,21 | -1,71% | 3,00 |
| 17.08.2026 | 37,67 | 37,67 | 36,84 | 36,84 | -3,23% | 329,00 |
| 14.08.2026 | 38,09 | 38,09 | 37,99 | 38,07 | 6,73% | 740,00 |
| 13.08.2026 | 35,67 | 35,67 | 35,67 | 35,67 | -0,78% | 50,00 |
| 12.08.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -1,40% | 11,00 |
| 10.08.2026 | 37,45 | 37,45 | 36,46 | 36,46 | -3,57% | 158,00 |
| 07.08.2026 | 35,72 | 37,96 | 34,83 | 37,81 | 5,85% | 2.514,00 |
| 06.08.2026 | 35,63 | 35,72 | 34,82 | 35,72 | 4,47% | 120,00 |
| 04.08.2026 | 32,99 | 34,19 | 32,99 | 34,19 | 0,94% | 831,00 |
| 03.08.2026 | 33,38 | 34,35 | 32,61 | 33,87 | 2,36% | 781,00 |
| 31.07.2026 | 33,09 | 33,09 | 33,09 | 33,09 | 2,10% | 70,00 |
| 30.07.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -9,42% | 200,00 |
| 29.07.2026 | 34,25 | 35,78 | 33,92 | 35,78 | 1,97% | 4.936,00 |
| 28.07.2026 | 36,13 | 36,13 | 35,09 | 35,09 | 3,11% | 2.522,00 |
| 27.07.2026 | 31,57 | 34,03 | 31,57 | 34,03 | 3,62% | 34,00 |
| 24.07.2026 | 31,34 | 32,84 | 30,00 | 32,84 | -1,59% | 5.756,00 |
| 23.07.2026 | 35,06 | 35,92 | 33,18 | 33,37 | -7,72% | 471,00 |
| 21.07.2026 | 36,28 | 36,90 | 35,95 | 36,16 | 1,32% | 525,00 |
| 20.07.2026 | 36,13 | 36,69 | 35,65 | 35,69 | -0,22% | 949,00 |
| 17.07.2026 | 35,46 | 36,50 | 35,46 | 35,77 | -0,31% | 80,00 |
| 16.07.2026 | 32,30 | 36,50 | 32,30 | 35,88 | 13,33% | 997,00 |
| 15.07.2026 | 31,56 | 32,16 | 30,86 | 31,66 | 7,18% | 385,00 |
| 14.07.2026 | 30,79 | 31,56 | 29,54 | 29,54 | -3,46% | 3,00 |
| 13.07.2026 | 28,02 | 30,60 | 28,02 | 30,60 | 7,11% | 101,00 |
| 09.07.2026 | 28,57 | 28,57 | 28,57 | 28,57 | -0,80% | 1,00 |
| 08.07.2026 | 30,56 | 30,56 | 28,80 | 28,80 | -4,03% | 353,00 |
| 07.07.2026 | 29,19 | 30,41 | 29,19 | 30,01 | 3,13% | 571,00 |
| 06.07.2026 | 28,83 | 29,33 | 28,59 | 29,10 | 0,80% | 508,00 |
| 03.07.2026 | 29,66 | 29,66 | 28,87 | 28,87 | -0,10% | 21,00 |
| 01.07.2026 | 27,11 | 28,90 | 27,11 | 28,90 | 2,81% | 403,00 |
| 30.06.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -1,54% | 8,00 |
| 29.06.2026 | 28,49 | 28,63 | 28,49 | 28,55 | 4,54% | 473,00 |
| 26.06.2026 | 27,44 | 27,44 | 27,31 | 27,31 | 4,96% | 367,00 |
| 24.06.2026 | 25,47 | 26,02 | 25,47 | 26,02 | -0,08% | 651,00 |
| 23.06.2026 | 25,61 | 26,04 | 25,61 | 26,04 | -1,51% | 162,00 |
| 22.06.2026 | 26,69 | 26,69 | 26,44 | 26,44 | -4,99% | 241,00 |
| 19.06.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -1,83% | 50,00 |
| 18.06.2026 | 28,52 | 28,87 | 28,35 | 28,35 | -0,25% | 720,00 |
| 17.06.2026 | 28,20 | 28,42 | 27,99 | 28,42 | 2,45% | 65,00 |
| 16.06.2026 | 27,35 | 27,74 | 27,35 | 27,74 | -0,36% | 166,00 |
| 15.06.2026 | 28,57 | 28,57 | 27,84 | 27,84 | 1,24% | 94,00 |
| 12.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | 50,00 |
| 11.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,07% | 25,00 |
| 10.06.2026 | 26,60 | 27,08 | 26,60 | 27,08 | 0,04% | 361,00 |
| 08.06.2026 | 26,68 | 27,42 | 26,68 | 27,07 | -1,53% | 394,00 |
| 05.06.2026 | 27,10 | 27,49 | 27,10 | 27,49 | 6,72% | 458,00 |
| 03.06.2026 | 25,61 | 26,06 | 25,40 | 25,76 | -1,45% | 129,00 |
| 02.06.2026 | 26,10 | 26,58 | 25,66 | 26,14 | -2,06% | 386,00 |
| 01.06.2026 | 24,97 | 26,69 | 24,97 | 26,69 | 6,00% | 214,00 |
| 29.05.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 4,09% | 100,00 |
| 28.05.2026 | 24,19 | 24,19 | 24,19 | 24,19 | 2,46% | 25,00 |
| 26.05.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -1,46% | 200,00 |
| 25.05.2026 | 23,94 | 23,96 | 23,37 | 23,96 | 3,50% | 21,00 |
| 22.05.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -1,15% | 150,00 |
| 21.05.2026 | 22,85 | 23,49 | 22,80 | 23,42 | 6,70% | 384,00 |
| 20.05.2026 | 22,46 | 22,46 | 21,95 | 21,95 | -3,00% | 296,00 |
| 19.05.2026 | 22,31 | 22,63 | 22,31 | 22,63 | 0,22% | 67,00 |
| 18.05.2026 | 21,36 | 22,58 | 21,36 | 22,58 | 3,39% | 1.438,00 |
| 15.05.2026 | 20,89 | 21,84 | 20,89 | 21,84 | 0,78% | 6,00 |
| 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 |