95,865€
-7,82%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 93,78 | 96,44 | 93,72 | 95,51 | -8,16% | 797,00 |
| 11.11.2026 | 98,99 | 107,00 | 98,99 | 104,00 | 2,00% | 293,00 |
| 10.11.2026 | 101,02 | 103,34 | 101,02 | 101,96 | -0,91% | 281,00 |
| 09.11.2026 | 99,88 | 102,90 | 99,88 | 102,90 | 4,47% | 134,00 |
| 06.11.2026 | 95,76 | 99,50 | 95,76 | 98,50 | -2,48% | 628,00 |
| 05.11.2026 | 101,86 | 102,38 | 99,42 | 101,00 | 1,00% | 826,00 |
| 04.11.2026 | 98,63 | 102,00 | 98,59 | 100,00 | -2,91% | 365,00 |
| 03.11.2026 | 100,50 | 103,00 | 99,33 | 103,00 | 1,80% | 371,00 |
| 02.11.2026 | 102,46 | 102,96 | 100,54 | 101,18 | -6,87% | 401,00 |
| 30.10.2026 | 108,64 | 109,54 | 107,62 | 108,64 | 0,87% | 202,00 |
| 29.10.2026 | 107,30 | 107,70 | 107,30 | 107,70 | 0,80% | 122,00 |
| 28.10.2026 | 108,34 | 108,34 | 106,36 | 106,84 | -0,58% | 47,00 |
| 27.10.2026 | 106,14 | 107,50 | 106,00 | 107,46 | -2,13% | 234,00 |
| 26.10.2026 | 108,80 | 109,80 | 107,50 | 109,80 | 1,27% | 476,00 |
| 23.10.2026 | 108,48 | 108,48 | 107,26 | 108,42 | -0,66% | 810,00 |
| 22.10.2026 | 108,50 | 110,20 | 108,10 | 109,14 | -0,15% | 331,00 |
| 21.10.2026 | 106,90 | 109,44 | 106,90 | 109,30 | 2,82% | 229,00 |
| 20.10.2026 | 105,52 | 107,42 | 104,20 | 106,30 | -0,65% | 114,00 |
| 19.10.2026 | 106,30 | 107,66 | 104,80 | 107,00 | 4,70% | 629,00 |
| 16.10.2026 | 105,62 | 105,62 | 101,50 | 102,20 | -3,26% | 366,00 |
| 15.10.2026 | 104,52 | 105,64 | 103,12 | 105,64 | 2,25% | 186,00 |
| 14.10.2026 | 103,26 | 104,54 | 103,26 | 103,32 | 1,95% | 116,00 |
| 13.10.2026 | 102,80 | 102,80 | 101,34 | 101,34 | 0,34% | 5,00 |
| 12.10.2026 | 101,26 | 101,26 | 100,02 | 101,00 | -0,16% | 201,00 |
| 09.10.2026 | 100,22 | 102,00 | 99,00 | 101,16 | 4,80% | 501,00 |
| 08.10.2026 | 97,18 | 97,69 | 95,27 | 96,53 | 0,94% | 91,00 |
| 07.10.2026 | 95,62 | 96,62 | 94,84 | 95,63 | -0,41% | 148,00 |
| 06.10.2026 | 96,02 | 96,02 | 96,02 | 96,02 | 2,01% | 1,00 |
| 05.10.2026 | 94,94 | 94,94 | 92,55 | 94,13 | -1,28% | 243,00 |
| 02.10.2026 | 94,63 | 95,35 | 93,41 | 95,35 | 1,97% | 128,00 |
| 01.10.2026 | 93,76 | 94,01 | 92,65 | 93,51 | -0,58% | 75,00 |
| 30.09.2026 | 93,87 | 95,11 | 93,45 | 94,06 | 0,66% | 26,00 |
| 29.09.2026 | 93,56 | 94,24 | 92,38 | 93,44 | 1,83% | 149,00 |
| 28.09.2026 | 91,30 | 92,68 | 90,64 | 91,76 | -0,15% | 104,00 |
| 25.09.2026 | 90,72 | 91,90 | 89,61 | 91,90 | 2,49% | 279,00 |
| 24.09.2026 | 90,53 | 90,53 | 88,05 | 89,67 | -7,10% | 282,00 |
| 23.09.2026 | 98,42 | 98,42 | 96,52 | 96,52 | -1,45% | 132,00 |
| 22.09.2026 | 96,30 | 97,94 | 94,76 | 97,94 | 3,57% | 191,00 |
| 21.09.2026 | 95,84 | 95,84 | 94,35 | 94,56 | 0,06% | 127,00 |
| 18.09.2026 | 97,25 | 97,32 | 94,20 | 94,50 | -3,83% | 350,00 |
| 17.09.2026 | 98,16 | 99,40 | 96,96 | 98,26 | 1,52% | 488,00 |
| 16.09.2026 | 96,05 | 97,45 | 95,61 | 96,79 | 3,31% | 174,00 |
| 15.09.2026 | 94,85 | 95,00 | 93,48 | 93,69 | 2,28% | 104,00 |
| 14.09.2026 | 91,82 | 92,84 | 91,07 | 91,60 | 3,51% | 348,00 |
| 11.09.2026 | 87,40 | 88,49 | 87,40 | 88,49 | -0,61% | 2,00 |
| 10.09.2026 | 89,03 | 89,03 | 89,03 | 89,03 | 4,98% | 1,00 |
| 09.09.2026 | 86,60 | 86,62 | 84,81 | 84,81 | -2,37% | 20,00 |
| 08.09.2026 | 88,73 | 88,74 | 86,87 | 86,87 | -2,51% | 164,00 |
| 07.09.2026 | 89,42 | 90,47 | 88,34 | 89,11 | -0,55% | 157,00 |
| 04.09.2026 | 89,62 | 90,76 | 88,74 | 89,60 | -0,24% | 55,00 |
| 03.09.2026 | 90,38 | 90,41 | 89,29 | 89,82 | 0,46% | 81,00 |
| 02.09.2026 | 88,83 | 89,69 | 85,50 | 89,41 | -4,88% | 1.790,00 |
| 01.09.2026 | 95,91 | 95,91 | 91,80 | 94,00 | -4,53% | 419,00 |
| 31.08.2026 | 98,12 | 99,11 | 97,69 | 98,46 | 2,86% | 186,00 |
| 28.08.2026 | 95,12 | 97,08 | 94,92 | 95,72 | 4,20% | 231,00 |
| 27.08.2026 | 90,07 | 91,95 | 90,07 | 91,86 | -0,25% | 95,00 |
| 26.08.2026 | 93,39 | 93,39 | 91,95 | 92,09 | 3,34% | 49,00 |
| 25.08.2026 | 89,50 | 90,51 | 88,34 | 89,11 | -0,79% | 316,00 |
| 24.08.2026 | 88,26 | 90,10 | 88,26 | 89,82 | 4,36% | 146,00 |
| 21.08.2026 | 86,35 | 86,35 | 84,98 | 86,07 | 0,41% | 87,00 |
| 20.08.2026 | 87,75 | 87,75 | 85,72 | 85,72 | 0,19% | 86,00 |
| 19.08.2026 | 86,16 | 86,16 | 85,56 | 85,56 | -1,66% | 76,00 |
| 18.08.2026 | 86,27 | 87,48 | 85,82 | 87,00 | -2,35% | 298,00 |
| 17.08.2026 | 88,64 | 89,77 | 87,66 | 89,09 | 0,32% | 178,00 |
| 14.08.2026 | 89,64 | 90,00 | 88,66 | 88,81 | -3,26% | 88,00 |
| 13.08.2026 | 90,89 | 93,74 | 90,63 | 91,80 | 3,15% | 516,00 |
| 12.08.2026 | 90,40 | 91,00 | 89,00 | 89,00 | -1,11% | 266,00 |
| 11.08.2026 | 95,07 | 95,07 | 83,50 | 90,00 | -3,74% | 721,00 |
| 10.08.2026 | 88,99 | 94,50 | 87,44 | 93,50 | 14,72% | 909,00 |
| 07.08.2026 | 71,71 | 90,00 | 71,71 | 81,50 | 16,53% | 559,00 |
| 06.08.2026 | 69,94 | 69,94 | 69,94 | 69,94 | -1,45% | 1,00 |
| 05.08.2026 | 70,17 | 70,97 | 69,02 | 70,97 | 4,37% | 177,00 |
| 04.08.2026 | 67,84 | 70,00 | 66,88 | 68,00 | 0,85% | 630,00 |
| 03.08.2026 | 68,64 | 68,76 | 66,65 | 67,43 | -0,90% | 160,00 |
| 31.07.2026 | 68,14 | 68,14 | 66,87 | 68,04 | -3,76% | 4,00 |
| 30.07.2026 | 70,49 | 71,44 | 70,49 | 70,70 | 0,78% | 322,00 |
| 29.07.2026 | 71,01 | 72,09 | 70,15 | 70,15 | 3,09% | 206,00 |
| 28.07.2026 | 66,90 | 68,05 | 66,90 | 68,05 | 4,16% | 22,00 |
| 27.07.2026 | 66,19 | 66,19 | 65,33 | 65,33 | 0,98% | 4,00 |
| 24.07.2026 | 64,54 | 65,16 | 64,25 | 64,70 | -1,75% | - |
| 23.07.2026 | 65,38 | 66,28 | 65,38 | 65,85 | 0,58% | 19,00 |
| 22.07.2026 | 67,09 | 67,09 | 65,44 | 65,47 | -5,29% | 126,00 |
| 21.07.2026 | 69,99 | 71,15 | 69,12 | 69,13 | -1,69% | 352,00 |
| 20.07.2026 | 70,21 | 70,34 | 70,21 | 70,32 | 0,93% | 14,00 |
| 17.07.2026 | 69,67 | 69,67 | 69,67 | 69,67 | 0,84% | 1,00 |
| 16.07.2026 | 68,63 | 69,09 | 67,54 | 69,09 | 2,77% | 386,00 |
| 15.07.2026 | 68,31 | 68,31 | 66,88 | 67,23 | -0,87% | 104,00 |
| 14.07.2026 | 68,47 | 69,52 | 67,82 | 67,82 | 2,09% | 536,00 |
| 13.07.2026 | 67,19 | 67,19 | 65,00 | 66,43 | -0,14% | 2.167,00 |
| 10.07.2026 | 66,37 | 66,53 | 66,37 | 66,52 | -1,16% | 138,00 |
| 09.07.2026 | 67,00 | 67,49 | 66,60 | 67,30 | 2,75% | 415,00 |
| 08.07.2026 | 66,81 | 66,81 | 62,50 | 65,50 | -2,08% | 381,00 |
| 07.07.2026 | 65,92 | 66,89 | 65,92 | 66,89 | 4,27% | 282,00 |
| 06.07.2026 | 63,76 | 64,67 | 63,76 | 64,15 | -0,12% | 9,00 |
| 03.07.2026 | 64,23 | 64,23 | 64,23 | 64,23 | -0,46% | 45,00 |
| 02.07.2026 | 63,70 | 64,53 | 63,70 | 64,53 | 3,48% | 2,00 |
| 01.07.2026 | 62,42 | 62,47 | 62,06 | 62,36 | 1,28% | 206,00 |
| 30.06.2026 | 61,35 | 61,57 | 61,04 | 61,57 | 0,44% | 246,00 |
| 29.06.2026 | 61,42 | 61,71 | 61,30 | 61,30 | 1,60% | 179,00 |
| 26.06.2026 | 59,72 | 60,51 | 59,35 | 60,34 | 0,66% | - |