38,145€
-1,61%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 37,57 | 38,34 | 36,98 | 38,06 | -2,32% | - |
| 01.04.2026 | 38,97 | 39,20 | 38,36 | 38,96 | 8,77% | 311,00 |
| 31.03.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 5,71% | 168,00 |
| 30.03.2026 | 34,14 | 34,59 | 33,87 | 33,89 | -0,40% | - |
| 27.03.2026 | 35,13 | 35,13 | 33,99 | 34,02 | -1,05% | - |
| 26.03.2026 | 34,37 | 34,38 | 34,37 | 34,38 | -2,11% | 249,00 |
| 25.03.2026 | 34,95 | 35,17 | 34,75 | 35,12 | -0,20% | 169,00 |
| 24.03.2026 | 35,30 | 35,30 | 35,19 | 35,19 | 2,86% | 165,00 |
| 23.03.2026 | 33,59 | 35,36 | 33,59 | 34,21 | -0,12% | 582,00 |
| 20.03.2026 | 34,87 | 34,87 | 34,25 | 34,25 | -0,35% | 834,00 |
| 19.03.2026 | 34,37 | 34,37 | 34,37 | 34,37 | -1,26% | 250,00 |
| 18.03.2026 | 35,66 | 35,67 | 34,81 | 34,81 | -2,93% | 765,00 |
| 17.03.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 0,06% | 35,00 |
| 16.03.2026 | 35,06 | 35,84 | 34,96 | 35,84 | 0,56% | 25,00 |
| 13.03.2026 | 35,20 | 35,85 | 35,20 | 35,64 | 0,34% | 349,00 |
| 12.03.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,23% | 3,00 |
| 11.03.2026 | 35,87 | 35,88 | 35,41 | 35,44 | -1,69% | 425,00 |
| 10.03.2026 | 36,25 | 36,25 | 36,05 | 36,05 | -3,61% | 416,00 |
| 09.03.2026 | 36,83 | 37,40 | 36,80 | 37,40 | -2,86% | 167,00 |
| 06.03.2026 | 37,78 | 39,20 | 37,78 | 38,50 | 2,15% | 928,00 |
| 05.03.2026 | 38,61 | 38,61 | 37,69 | 37,69 | -0,24% | 51,00 |
| 04.03.2026 | 37,40 | 37,78 | 37,40 | 37,78 | 4,83% | 750,00 |
| 03.03.2026 | 36,52 | 36,52 | 35,81 | 36,04 | -1,04% | 314,00 |
| 02.03.2026 | 36,50 | 36,78 | 36,16 | 36,42 | -2,02% | 2.168,00 |
| 27.02.2026 | 37,35 | 37,47 | 37,17 | 37,17 | 1,50% | 122,00 |
| 26.02.2026 | 36,43 | 36,63 | 36,43 | 36,62 | 3,98% | 796,00 |
| 25.02.2026 | 34,64 | 35,22 | 34,31 | 35,22 | 3,01% | 587,00 |
| 24.02.2026 | 33,42 | 34,19 | 33,42 | 34,19 | 0,09% | 76,00 |
| 23.02.2026 | 34,61 | 34,61 | 34,16 | 34,16 | -0,06% | 26,00 |
| 20.02.2026 | 34,18 | 34,18 | 34,18 | 34,18 | 0,21% | 1,00 |
| 19.02.2026 | 34,11 | 34,11 | 34,11 | 34,11 | -3,18% | 176,00 |
| 18.02.2026 | 35,17 | 35,23 | 35,04 | 35,23 | 3,31% | 259,00 |
| 17.02.2026 | 33,58 | 34,10 | 33,58 | 34,10 | -1,81% | 52,00 |
| 16.02.2026 | 35,30 | 35,30 | 34,73 | 34,73 | -0,12% | 5,00 |
| 13.02.2026 | 34,14 | 34,77 | 34,10 | 34,77 | -7,58% | 492,00 |
| 12.02.2026 | 37,54 | 37,62 | 37,54 | 37,62 | -7,07% | 137,00 |
| 11.02.2026 | 39,80 | 40,48 | 39,80 | 40,48 | 0,82% | 50,00 |
| 10.02.2026 | 39,65 | 40,15 | 39,35 | 40,15 | -1,11% | 177,00 |
| 09.02.2026 | 38,77 | 40,60 | 38,77 | 40,60 | 6,23% | 107,00 |
| 06.02.2026 | 37,95 | 38,41 | 37,95 | 38,22 | -2,15% | 338,00 |
| 05.02.2026 | 38,40 | 39,06 | 38,40 | 39,06 | -4,31% | 153,00 |
| 04.02.2026 | 40,32 | 40,93 | 40,32 | 40,82 | -9,87% | 196,00 |
| 03.02.2026 | 45,28 | 45,29 | 45,28 | 45,29 | -1,26% | 399,00 |
| 02.02.2026 | 45,52 | 45,87 | 45,52 | 45,87 | 3,99% | 43,00 |
| 30.01.2026 | 44,11 | 44,11 | 44,11 | 44,11 | -0,32% | 2,00 |
| 29.01.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -4,72% | 30,00 |
| 28.01.2026 | 46,40 | 46,60 | 46,10 | 46,44 | 0,72% | - |
| 27.01.2026 | 46,32 | 46,46 | 46,03 | 46,11 | 1,47% | - |
| 26.01.2026 | 45,44 | 45,44 | 45,44 | 45,44 | 0,93% | 332,00 |
| 23.01.2026 | 45,71 | 46,28 | 44,79 | 45,02 | -1,51% | 1.309,00 |
| 22.01.2026 | 45,64 | 47,00 | 45,63 | 45,71 | 0,64% | 2.327,00 |
| 21.01.2026 | 45,33 | 45,42 | 45,33 | 45,42 | -2,70% | 61,00 |
| 20.01.2026 | 46,80 | 46,80 | 46,06 | 46,68 | -6,58% | 24,00 |
| 19.01.2026 | 51,08 | 51,08 | 49,97 | 49,97 | 0,03% | 73,00 |
| 16.01.2026 | 49,92 | 49,99 | 49,92 | 49,96 | -1,04% | - |
| 15.01.2026 | 50,48 | 50,48 | 50,48 | 50,48 | 3,03% | 3,00 |
| 14.01.2026 | 49,02 | 49,31 | 48,68 | 49,00 | -2,26% | - |
| 13.01.2026 | 49,86 | 50,15 | 49,74 | 50,13 | -1,44% | - |
| 12.01.2026 | 50,86 | 50,86 | 50,86 | 50,86 | -1,43% | 117,00 |
| 09.01.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 2,24% | 20,00 |
| 08.01.2026 | 50,61 | 50,89 | 50,35 | 50,47 | -0,73% | - |
| 07.01.2026 | 50,64 | 50,84 | 50,64 | 50,84 | 5,43% | 203,00 |
| 06.01.2026 | 47,85 | 48,38 | 47,85 | 48,22 | -2,33% | 221,00 |
| 05.01.2026 | 48,83 | 49,37 | 48,83 | 49,37 | 1,44% | 52,00 |
| 02.01.2026 | 48,63 | 48,67 | 48,09 | 48,67 | 0,31% | 105,00 |
| 30.12.2025 | 48,52 | 48,52 | 48,52 | 48,52 | 0,17% | 2,00 |
| 29.12.2025 | 49,15 | 49,15 | 48,44 | 48,44 | -2,85% | 15,00 |
| 23.12.2025 | 49,81 | 49,86 | 49,32 | 49,86 | 4,44% | 17,00 |
| 22.12.2025 | 48,12 | 48,12 | 47,73 | 47,74 | -0,13% | 328,00 |
| 19.12.2025 | 47,60 | 47,80 | 47,60 | 47,80 | -1,14% | 91,00 |
| 18.12.2025 | 49,12 | 49,12 | 48,35 | 48,35 | 2,39% | 117,00 |
| 17.12.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,88% | 74,00 |
| 16.12.2025 | 46,65 | 46,91 | 46,53 | 46,81 | -0,97% | - |
| 15.12.2025 | 47,13 | 47,27 | 46,75 | 47,27 | 4,81% | 3.794,00 |
| 12.12.2025 | 45,05 | 45,11 | 45,03 | 45,10 | 1,33% | - |
| 11.12.2025 | 44,51 | 44,51 | 44,51 | 44,51 | 1,14% | 100,00 |
| 10.12.2025 | 43,71 | 44,01 | 43,60 | 44,01 | -0,92% | 1.080,00 |
| 09.12.2025 | 44,37 | 44,42 | 44,37 | 44,42 | -0,18% | 360,00 |
| 08.12.2025 | 44,33 | 44,59 | 44,11 | 44,50 | -2,82% | 511,00 |
| 05.12.2025 | 45,73 | 45,93 | 45,58 | 45,79 | -0,78% | - |
| 04.12.2025 | 46,42 | 46,47 | 46,12 | 46,15 | 1,43% | - |
| 03.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 6,11% | 16,00 |
| 02.12.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -3,47% | 1,00 |
| 01.12.2025 | 44,55 | 44,55 | 44,42 | 44,42 | 0,25% | 18,00 |
| 28.11.2025 | 44,22 | 44,50 | 44,20 | 44,31 | -0,29% | - |
| 27.11.2025 | 43,88 | 44,44 | 43,88 | 44,44 | -0,63% | 2,00 |
| 26.11.2025 | 44,20 | 44,72 | 44,20 | 44,72 | 4,17% | 22,00 |
| 25.11.2025 | 43,11 | 43,11 | 42,68 | 42,93 | 0,14% | 73,00 |
| 24.11.2025 | 42,98 | 42,98 | 42,87 | 42,87 | 0,09% | 4,00 |
| 21.11.2025 | 42,83 | 42,83 | 42,83 | 42,83 | 0,78% | 9,00 |
| 20.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,77% | 60,00 |
| 19.11.2025 | 42,24 | 42,83 | 42,24 | 42,83 | 1,37% | 2,00 |
| 18.11.2025 | 42,24 | 42,25 | 42,24 | 42,25 | -5,40% | 91,00 |
| 17.11.2025 | 44,80 | 44,80 | 44,07 | 44,66 | -0,18% | 17,00 |
| 14.11.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -0,58% | 7,00 |
| 13.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,35% | 24,00 |
| 12.11.2025 | 45,63 | 45,85 | 45,54 | 45,62 | -2,08% | - |
| 11.11.2025 | 46,73 | 46,73 | 46,28 | 46,59 | 0,96% | - |
| 10.11.2025 | 45,51 | 46,14 | 45,39 | 46,14 | -2,23% | 590,00 |
| 07.11.2025 | 48,27 | 48,27 | 47,19 | 47,19 | 10,57% | 94,00 |