52,965€
3,35%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,92 | 40,56 | 39,88 | 40,55 | 1,82% | - |
| 04.05.2026 | 39,71 | 39,86 | 39,68 | 39,83 | -0,06% | 197,00 |
| 30.04.2026 | 38,76 | 39,92 | 38,64 | 39,85 | 0,96% | - |
| 29.04.2026 | 39,63 | 39,63 | 39,48 | 39,48 | 0,00% | 273,00 |
| 28.04.2026 | 39,95 | 40,08 | 39,36 | 39,48 | 0,53% | 210,00 |
| 27.04.2026 | 39,11 | 39,29 | 38,75 | 39,27 | 0,09% | - |
| 24.04.2026 | 39,15 | 39,26 | 38,99 | 39,23 | -3,20% | - |
| 23.04.2026 | 40,71 | 40,79 | 40,24 | 40,53 | -4,95% | - |
| 22.04.2026 | 42,66 | 42,67 | 42,32 | 42,64 | 2,97% | - |
| 21.04.2026 | 41,64 | 41,82 | 41,21 | 41,41 | 1,44% | 1.200,00 |
| 20.04.2026 | 40,64 | 40,87 | 40,60 | 40,82 | -0,29% | 28,00 |
| 17.04.2026 | 40,29 | 41,12 | 40,17 | 40,94 | 5,63% | - |
| 16.04.2026 | 38,87 | 39,00 | 38,57 | 38,76 | 0,19% | - |
| 15.04.2026 | 38,03 | 38,78 | 37,96 | 38,68 | 1,92% | 650,00 |
| 14.04.2026 | 37,57 | 38,00 | 37,50 | 37,96 | -1,39% | 60,00 |
| 13.04.2026 | 37,69 | 38,57 | 37,49 | 38,49 | 1,82% | 1.940,00 |
| 10.04.2026 | 38,18 | 38,32 | 37,51 | 37,80 | -2,85% | 685,00 |
| 09.04.2026 | 39,09 | 39,24 | 38,33 | 38,91 | -2,62% | 27,00 |
| 08.04.2026 | 39,56 | 39,99 | 39,39 | 39,96 | 3,43% | - |
| 07.04.2026 | 37,94 | 38,66 | 37,39 | 38,63 | 1,83% | 1.041,00 |
| 02.04.2026 | 37,61 | 38,14 | 37,25 | 37,94 | -2,20% | - |
| 01.04.2026 | 38,73 | 39,05 | 38,52 | 38,79 | 0,75% | 132,00 |
| 31.03.2026 | 35,84 | 39,36 | 35,62 | 38,50 | 13,04% | 1.200,00 |
| 30.03.2026 | 34,13 | 34,52 | 34,01 | 34,06 | -0,51% | - |
| 27.03.2026 | 35,19 | 35,19 | 34,21 | 34,24 | -0,20% | - |
| 26.03.2026 | 34,79 | 34,79 | 34,13 | 34,31 | -1,25% | - |
| 25.03.2026 | 34,73 | 34,96 | 34,60 | 34,74 | -2,83% | - |
| 24.03.2026 | 35,65 | 35,99 | 35,25 | 35,75 | 4,52% | - |
| 23.03.2026 | 34,04 | 35,62 | 33,78 | 34,21 | 1,27% | 1.800,00 |
| 20.03.2026 | 34,56 | 34,76 | 33,58 | 33,78 | -2,47% | 920,00 |
| 19.03.2026 | 34,61 | 34,77 | 34,25 | 34,63 | -1,41% | - |
| 18.03.2026 | 35,84 | 35,86 | 35,03 | 35,13 | -2,06% | 28,00 |
| 17.03.2026 | 35,78 | 36,02 | 35,71 | 35,87 | 1,39% | - |
| 16.03.2026 | 35,46 | 35,58 | 35,28 | 35,38 | -0,48% | - |
| 13.03.2026 | 35,42 | 35,65 | 35,27 | 35,55 | 1,05% | - |
| 12.03.2026 | 35,31 | 35,53 | 35,16 | 35,18 | -0,85% | - |
| 11.03.2026 | 35,58 | 35,92 | 35,32 | 35,48 | -1,06% | - |
| 10.03.2026 | 35,93 | 36,30 | 35,66 | 35,86 | -4,31% | - |
| 09.03.2026 | 36,61 | 37,69 | 36,45 | 37,47 | -0,15% | 28,00 |
| 06.03.2026 | 38,21 | 38,61 | 37,49 | 37,53 | 0,52% | - |
| 05.03.2026 | 37,96 | 38,27 | 37,24 | 37,33 | -1,26% | 720,00 |
| 04.03.2026 | 37,04 | 37,89 | 37,02 | 37,81 | 3,33% | 2.430,00 |
| 03.03.2026 | 36,78 | 36,82 | 35,75 | 36,59 | 0,29% | 758,00 |
| 02.03.2026 | 36,31 | 36,99 | 35,91 | 36,48 | -1,25% | - |
| 27.02.2026 | 37,26 | 37,38 | 36,89 | 36,94 | 0,96% | - |
| 26.02.2026 | 36,63 | 36,80 | 36,43 | 36,59 | 3,61% | 17,00 |
| 25.02.2026 | 34,28 | 35,34 | 34,23 | 35,32 | 4,62% | 1.000,00 |
| 24.02.2026 | 33,56 | 33,83 | 33,36 | 33,76 | 0,57% | - |
| 23.02.2026 | 34,43 | 34,56 | 33,54 | 33,57 | -2,38% | 1.900,00 |
| 20.02.2026 | 34,35 | 34,45 | 34,20 | 34,39 | -0,06% | 255,00 |
| 19.02.2026 | 34,53 | 34,53 | 34,31 | 34,41 | -1,04% | 442,00 |
| 18.02.2026 | 34,70 | 35,07 | 34,56 | 34,77 | 3,02% | 23,00 |
| 17.02.2026 | 33,69 | 33,81 | 33,58 | 33,75 | -2,82% | 24,00 |
| 16.02.2026 | 34,85 | 34,89 | 34,72 | 34,73 | -1,77% | - |
| 13.02.2026 | 33,72 | 35,36 | 33,59 | 35,35 | -5,34% | 1.096,00 |
| 12.02.2026 | 37,48 | 37,63 | 37,26 | 37,35 | -7,69% | 96,00 |
| 11.02.2026 | 40,28 | 40,57 | 40,21 | 40,46 | 1,14% | 16,00 |
| 10.02.2026 | 39,59 | 40,09 | 39,35 | 40,00 | 0,10% | 77,00 |
| 09.02.2026 | 38,52 | 40,50 | 38,50 | 39,96 | 2,99% | 526,00 |
| 06.02.2026 | 38,05 | 38,81 | 37,95 | 38,80 | 0,41% | - |
| 05.02.2026 | 38,66 | 38,72 | 38,59 | 38,64 | -4,87% | 624,00 |
| 04.02.2026 | 40,61 | 40,87 | 40,56 | 40,62 | -10,56% | 432,00 |
| 03.02.2026 | 45,57 | 45,70 | 45,01 | 45,42 | -0,60% | 22,00 |
| 02.02.2026 | 45,00 | 45,74 | 44,97 | 45,69 | 2,74% | - |
| 30.01.2026 | 44,39 | 44,54 | 44,22 | 44,47 | -0,39% | - |
| 29.01.2026 | 44,62 | 44,74 | 44,17 | 44,65 | -3,33% | - |
| 28.01.2026 | 46,24 | 46,31 | 46,09 | 46,19 | -0,11% | - |
| 27.01.2026 | 46,48 | 46,72 | 46,16 | 46,24 | 1,69% | - |
| 26.01.2026 | 45,56 | 45,74 | 45,44 | 45,47 | 0,35% | - |
| 23.01.2026 | 45,74 | 46,03 | 44,80 | 45,31 | -1,03% | - |
| 22.01.2026 | 45,93 | 47,01 | 45,62 | 45,78 | -0,07% | 750,00 |
| 21.01.2026 | 45,41 | 45,90 | 45,14 | 45,81 | -1,70% | 220,00 |
| 20.01.2026 | 47,49 | 47,50 | 46,53 | 46,60 | -7,90% | 1.474,00 |
| 19.01.2026 | 50,97 | 50,97 | 50,27 | 50,59 | 1,16% | 1.401,00 |
| 16.01.2026 | 50,01 | 50,07 | 49,94 | 50,01 | -0,48% | - |
| 15.01.2026 | 50,18 | 50,46 | 50,18 | 50,25 | 1,98% | - |
| 14.01.2026 | 49,26 | 49,43 | 48,97 | 49,28 | -0,83% | - |
| 13.01.2026 | 49,64 | 49,83 | 49,54 | 49,69 | -2,39% | - |
| 12.01.2026 | 50,93 | 51,11 | 50,90 | 50,90 | -0,68% | 230,00 |
| 09.01.2026 | 50,70 | 51,32 | 50,31 | 51,25 | 1,16% | 28,00 |
| 08.01.2026 | 50,63 | 50,68 | 50,52 | 50,66 | 0,14% | - |
| 07.01.2026 | 50,85 | 50,88 | 50,50 | 50,59 | 3,68% | 60,00 |
| 06.01.2026 | 49,13 | 49,16 | 48,14 | 48,80 | -1,52% | 87,00 |
| 05.01.2026 | 49,32 | 49,68 | 49,25 | 49,55 | 2,43% | 28,00 |
| 02.01.2026 | 48,25 | 48,43 | 48,19 | 48,38 | 0,10% | - |
| 30.12.2025 | 48,46 | 48,52 | 48,27 | 48,33 | -1,57% | 1.240,00 |
| 29.12.2025 | 49,10 | 49,15 | 48,96 | 49,10 | -1,08% | 3.225,00 |
| 23.12.2025 | 49,75 | 49,81 | 49,63 | 49,63 | 2,65% | 154,00 |
| 22.12.2025 | 48,31 | 48,54 | 47,73 | 48,35 | 0,63% | 465,00 |
| 19.12.2025 | 48,18 | 48,45 | 47,99 | 48,05 | -0,83% | 720,00 |
| 18.12.2025 | 48,22 | 48,65 | 48,22 | 48,45 | 3,17% | 28,00 |
| 17.12.2025 | 47,46 | 47,46 | 46,92 | 46,96 | 0,26% | - |
| 16.12.2025 | 46,75 | 46,95 | 46,69 | 46,84 | -0,49% | 351,00 |
| 15.12.2025 | 47,25 | 47,28 | 46,80 | 47,07 | 5,53% | 314,00 |
| 12.12.2025 | 45,31 | 45,39 | 44,60 | 44,60 | -0,56% | - |
| 11.12.2025 | 44,64 | 44,86 | 44,58 | 44,85 | 0,59% | 165,00 |
| 10.12.2025 | 44,45 | 44,64 | 43,39 | 44,59 | 0,70% | 1.846,00 |
| 09.12.2025 | 44,61 | 44,62 | 44,10 | 44,28 | -0,36% | 326,00 |
| 08.12.2025 | 44,88 | 44,90 | 44,36 | 44,44 | -2,33% | 2.100,00 |
| 05.12.2025 | 45,50 | 45,66 | 45,40 | 45,50 | -2,08% | - |