52,795€
3,54%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 52,89 | 53,30 | 52,66 | 52,99 | 3,92% | 6,00 |
| 21.05.2026 | 51,97 | 51,97 | 50,99 | 50,99 | -4,33% | 416,00 |
| 20.05.2026 | 52,22 | 53,78 | 52,22 | 53,30 | -0,19% | 195,00 |
| 19.05.2026 | 52,60 | 53,65 | 52,27 | 53,40 | 8,42% | 863,00 |
| 18.05.2026 | 49,36 | 49,88 | 48,97 | 49,26 | 7,08% | 476,00 |
| 15.05.2026 | 42,54 | 46,00 | 42,54 | 46,00 | 9,42% | 185,00 |
| 14.05.2026 | 41,85 | 42,04 | 41,85 | 42,04 | 1,08% | 20,00 |
| 13.05.2026 | 42,44 | 42,45 | 41,59 | 41,59 | 1,94% | 288,00 |
| 12.05.2026 | 41,10 | 41,10 | 40,52 | 40,80 | -1,84% | 1.525,00 |
| 11.05.2026 | 41,93 | 41,93 | 41,57 | 41,57 | -2,66% | 28,00 |
| 08.05.2026 | 42,22 | 43,09 | 42,22 | 42,70 | 4,77% | 26,00 |
| 07.05.2026 | 40,97 | 40,97 | 39,94 | 40,76 | -0,75% | 188,00 |
| 06.05.2026 | 41,07 | 41,08 | 41,06 | 41,07 | 1,78% | - |
| 05.05.2026 | 39,75 | 40,35 | 39,75 | 40,35 | 1,60% | 524,00 |
| 04.05.2026 | 39,71 | 39,71 | 39,71 | 39,71 | 0,20% | 15,00 |
| 30.04.2026 | 39,63 | 39,63 | 39,63 | 39,63 | 1,43% | 135,00 |
| 29.04.2026 | 39,07 | 39,07 | 39,07 | 39,07 | -1,11% | 35,00 |
| 28.04.2026 | 39,74 | 40,12 | 39,51 | 39,51 | 0,52% | 20,00 |
| 27.04.2026 | 39,35 | 39,35 | 39,01 | 39,31 | 1,34% | 372,00 |
| 24.04.2026 | 39,00 | 39,00 | 38,79 | 38,79 | -5,21% | 137,00 |
| 23.04.2026 | 40,67 | 40,92 | 40,33 | 40,92 | -4,18% | 92,00 |
| 22.04.2026 | 42,36 | 42,70 | 42,36 | 42,70 | 3,04% | 105,00 |
| 21.04.2026 | 41,65 | 42,25 | 41,44 | 41,44 | 2,14% | 281,00 |
| 20.04.2026 | 41,02 | 41,02 | 40,57 | 40,57 | 0,53% | 48,00 |
| 17.04.2026 | 40,34 | 40,36 | 40,34 | 40,36 | 5,72% | 150,00 |
| 16.04.2026 | 38,80 | 38,80 | 38,17 | 38,17 | -2,35% | 2,00 |
| 15.04.2026 | 38,55 | 39,09 | 38,04 | 39,09 | 2,98% | 522,00 |
| 14.04.2026 | 37,77 | 37,96 | 37,77 | 37,96 | -0,39% | 107,00 |
| 13.04.2026 | 37,73 | 38,11 | 37,73 | 38,11 | 2,45% | 162,00 |
| 10.04.2026 | 37,96 | 38,65 | 37,20 | 37,20 | -3,01% | 402,00 |
| 09.04.2026 | 39,39 | 39,39 | 38,13 | 38,36 | -3,79% | 599,00 |
| 08.04.2026 | 39,23 | 39,87 | 39,23 | 39,87 | 2,22% | 341,00 |
| 07.04.2026 | 38,32 | 39,00 | 37,40 | 39,00 | 2,48% | 1.667,00 |
| 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 |