Robert Half

RHI
🏛️ Deutschland →
29.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 29.40 29.40 29.00 29.00 0.0M
2025-09-26 29.00 29.00 29.00 29.00 0.0M
2025-09-25 29.20 29.20 29.20 29.20 0.0M
2025-09-24 29.40 29.40 29.40 29.40 0.0M
2025-09-23 29.80 29.80 28.80 28.80 0.0M
2025-09-22 29.00 29.00 29.00 29.00 0.0M
2025-09-19 29.60 29.60 29.60 29.60 0.0M
2025-09-18 29.80 30.00 29.80 30.00 0.0M
2025-09-17 30.40 30.40 30.40 30.40 0.0M
2025-09-16 30.00 30.00 30.00 30.00 0.0M
2025-09-15 29.80 29.80 29.80 29.80 0.0M
2025-09-12 30.20 30.20 30.20 30.20 0.0M
2025-09-11 31.00 31.00 31.00 31.00 0.0M
2025-09-10 30.00 30.00 30.00 30.00 0.0M
2025-09-09 30.40 30.40 30.40 30.40 0.0M
2025-09-08 32.00 32.00 32.00 32.00 0.0M
2025-09-05 31.60 31.60 31.60 31.60 0.0M
2025-09-04 32.00 32.00 32.00 32.00 0.0M
2025-09-03 32.20 32.20 31.60 32.00 0.0M
2025-09-02 31.80 31.80 31.80 31.80 0.0M
2025-09-01 32.00 32.00 32.00 32.00 0.0M
2025-08-29 31.40 31.40 31.40 31.40 0.0M
2025-08-28 31.60 31.60 31.60 31.60 0.0M
2025-08-27 31.80 31.80 31.80 31.80 0.0M
2025-08-26 31.40 31.40 31.40 31.40 0.0M
2025-08-25 32.20 32.20 32.20 32.20 0.0M
2025-08-22 30.80 32.60 30.80 32.60 0.0M
2025-08-21 31.60 31.60 31.60 31.60 0.0M
2025-08-20 31.60 31.60 31.60 31.60 0.0M
2025-08-19 31.60 31.60 31.60 31.60 0.0M
2025-08-18 31.40 31.40 30.60 31.00 0.0M
2025-08-15 31.60 31.60 31.60 31.60 0.0M
2025-08-14 31.20 31.20 31.20 31.20 0.0M
2025-08-13 30.00 31.20 30.00 31.20 0.0M
2025-08-12 30.00 30.00 30.00 30.00 0.0M
2025-08-11 29.20 29.20 28.80 28.80 0.0M
2025-08-08 29.40 29.40 29.40 29.40 0.0M
2025-08-07 30.00 30.00 29.80 29.80 0.0M
2025-08-06 29.80 29.80 29.60 29.60 0.0M
2025-08-05 30.80 30.80 30.80 30.80 0.0M
2025-08-04 31.00 31.00 31.00 31.00 0.0M
2025-08-01 31.80 31.80 30.80 30.80 0.0M
2025-07-31 33.00 33.00 33.00 33.00 0.0M
2025-07-30 32.60 32.80 32.60 32.80 0.0M
2025-07-29 33.80 33.80 33.80 33.80 0.0M
2025-07-28 33.80 34.60 33.80 34.60 0.0M
2025-07-25 34.20 34.20 33.20 33.20 0.0M
2025-07-24 35.80 35.80 33.20 33.20 0.0M
2025-07-23 36.80 37.00 36.60 36.60 0.0M
2025-07-22 36.40 36.40 36.40 36.40 0.0M
2025-07-21 36.40 36.40 36.40 36.40 0.0M
2025-07-18 36.00 36.00 36.00 36.00 0.0M
2025-07-17 36.40 36.40 36.40 36.40 0.0M
2025-07-16 35.40 35.40 35.40 35.40 0.0M
2025-07-15 34.60 34.60 34.60 34.60 0.0M
2025-07-14 36.00 36.00 35.80 35.80 0.0M
2025-07-11 36.00 36.00 36.00 36.00 0.0M
2025-07-10 36.80 36.80 36.80 36.80 0.0M
2025-07-09 36.60 36.60 36.60 36.60 0.0M
2025-07-08 35.40 36.00 35.20 36.00 0.0M
2025-07-07 36.40 36.80 35.20 35.20 0.0M
2025-07-04 36.60 36.60 36.60 36.60 0.0M
2025-07-03 36.40 36.40 36.40 36.40 0.0M
2025-07-02 36.40 36.40 36.40 36.40 0.0M
2025-07-01 34.80 35.20 34.60 35.20 0.0M
2025-06-30 35.80 35.80 34.80 34.80 0.0M
2025-06-27 35.40 35.40 35.40 35.40 0.0M
2025-06-25 35.40 35.40 35.40 35.40 0.0M
2025-06-24 34.80 34.80 34.80 34.80 0.0M
2025-06-23 35.40 35.60 34.60 34.60 0.0M
2025-06-20 36.00 36.00 36.00 36.00 0.0M
2025-06-11 39.00 39.00 39.00 39.00 0.0M
2025-06-10 38.60 38.60 38.60 38.60 0.0M
2025-06-09 39.20 39.60 39.20 39.60 0.0M
2025-06-03 39.40 39.40 39.40 39.40 0.0M
2025-06-02 40.20 40.20 39.00 39.00 0.0M
2025-05-30 40.80 40.80 40.80 40.80 0.0M
2025-05-27 40.40 40.40 40.40 40.40 0.0M
2025-05-26 39.40 40.20 39.40 40.00 0.0M
2025-05-23 40.60 40.60 40.60 40.60 0.0M
2025-05-21 42.00 42.00 41.60 41.60 0.0M
2025-05-20 43.20 43.20 42.40 42.40 0.0M
2025-05-15 41.60 42.60 41.60 41.80 0.0M
2025-05-13 43.40 43.40 43.00 43.00 0.0M
2025-05-09 39.80 39.80 39.80 39.80 0.0M
2025-05-08 38.40 38.40 38.40 38.40 0.0M
2025-05-07 38.80 39.20 38.80 39.20 0.0M
2025-05-06 38.80 38.80 38.80 38.80 0.0M
2025-05-05 39.40 39.40 39.40 39.40 0.0M
2025-05-02 39.60 39.60 38.80 38.80 0.0M
2025-04-30 38.40 38.40 38.20 38.20 0.0M
2025-04-29 38.60 39.20 38.60 39.20 0.0M
2025-04-28 39.60 39.60 39.60 39.60 0.0M
2025-04-24 34.20 34.80 34.00 34.80 0.0M
2025-04-23 41.40 41.40 41.40 41.40 0.0M
2025-04-22 39.40 39.40 39.40 39.40 0.0M
2025-04-17 41.80 41.80 40.20 40.20 0.0M
2025-04-15 44.40 44.40 44.40 44.40 0.0M
2025-04-14 43.20 43.60 43.20 43.60 0.0M
2025-04-08 43.60 43.60 43.60 43.60 0.0M
2025-04-07 42.60 43.00 42.60 43.00 0.0M
2025-04-03 48.00 48.00 46.00 46.00 0.0M
2025-04-02 50.00 50.00 50.00 50.00 0.0M
2025-04-01 49.80 49.80 49.80 49.80 0.0M
2025-03-31 50.00 50.00 50.00 50.00 0.0M
2025-03-28 51.00 51.00 51.00 51.00 0.0M
2025-03-26 50.00 50.00 50.00 50.00 0.0M
2025-03-25 50.50 50.50 50.50 50.50 0.0M
2025-03-24 49.80 51.00 49.80 50.50 0.0M
2025-03-17 48.20 49.20 48.20 49.20 0.0M
2025-03-11 49.60 49.60 49.60 49.60 0.0M
2025-03-10 49.80 49.80 49.80 49.80 0.0M
2025-03-07 51.50 51.50 50.00 50.00 0.0M
2025-03-04 54.00 54.00 52.00 52.00 0.0M
2025-03-03 57.00 57.00 54.00 54.00 0.0M
2025-02-25 57.00 57.50 57.00 57.50 0.0M
2025-02-24 58.00 58.00 57.50 57.50 0.0M
2025-02-18 57.00 57.50 57.00 57.00 0.0M
2025-02-17 58.00 58.00 57.00 58.00 0.0M
2025-02-14 56.00 56.00 56.00 56.00 0.0M
2025-02-11 58.00 58.00 57.00 57.00 0.0M
2025-02-10 58.00 58.00 58.00 58.00 0.0M
2025-02-07 59.00 59.00 59.00 59.00 0.0M
2025-02-06 59.50 59.50 59.50 59.50 0.0M
2025-02-04 61.00 61.00 61.00 61.00 0.0M
2025-01-30 62.50 62.50 61.00 61.00 0.0M
2025-01-27 65.50 66.00 65.50 66.00 0.0M
2025-01-24 67.00 67.00 67.00 67.00 0.0M
2025-01-23 68.50 68.50 68.50 68.50 0.0M
2025-01-22 68.00 68.50 68.00 68.50 0.0M
2025-01-21 68.50 68.50 68.50 68.50 0.0M
2025-01-15 67.00 67.00 67.00 67.00 0.0M
2025-01-13 64.00 64.00 64.00 64.00 0.0M
2025-01-10 65.00 65.00 65.00 65.00 0.0M
2025-01-08 66.50 66.50 66.50 66.50 0.0M
2025-01-07 67.00 67.00 67.00 67.00 0.0M
2025-01-03 67.00 67.00 67.00 67.00 0.0M
2025-01-02 68.50 68.50 66.50 66.50 0.0M