95,495€
-9,48%
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 | 94,30 | 96,37 | 94,27 | 95,47 | -9,51% | 54,00 |
| 11.11.2026 | 96,99 | 105,50 | 96,99 | 105,50 | 2,67% | 764,00 |
| 10.11.2026 | 101,25 | 103,22 | 101,04 | 102,76 | 1,03% | 1.960,00 |
| 09.11.2026 | 100,25 | 102,91 | 99,73 | 101,71 | 2,84% | 132,00 |
| 06.11.2026 | 95,66 | 100,38 | 95,26 | 98,91 | -1,72% | 60,00 |
| 05.11.2026 | 101,39 | 102,56 | 99,32 | 100,64 | -0,90% | 344,00 |
| 04.11.2026 | 98,87 | 102,29 | 98,85 | 101,55 | 0,36% | 1.582,00 |
| 03.11.2026 | 100,56 | 102,03 | 99,78 | 101,19 | 0,23% | 167,00 |
| 02.11.2026 | 101,74 | 102,30 | 100,91 | 100,96 | -6,53% | 336,00 |
| 30.10.2026 | 108,68 | 108,96 | 107,23 | 108,01 | 1,14% | 556,00 |
| 29.10.2026 | 107,63 | 108,18 | 106,66 | 106,79 | -0,36% | 15.159,00 |
| 28.10.2026 | 108,17 | 108,37 | 105,39 | 107,18 | -0,34% | 350,00 |
| 27.10.2026 | 106,45 | 107,55 | 106,01 | 107,55 | -1,47% | 163,00 |
| 26.10.2026 | 109,35 | 109,37 | 107,51 | 109,16 | 0,52% | 1.520,00 |
| 23.10.2026 | 108,02 | 108,62 | 106,79 | 108,60 | 0,15% | 152,00 |
| 22.10.2026 | 107,88 | 109,93 | 107,76 | 108,44 | 1,58% | 265,00 |
| 21.10.2026 | 106,97 | 108,17 | 106,44 | 106,75 | 0,07% | 399,00 |
| 20.10.2026 | 104,89 | 107,00 | 104,89 | 106,68 | 0,44% | 101,00 |
| 19.10.2026 | 105,49 | 107,59 | 105,12 | 106,21 | 5,05% | 2.016,00 |
| 16.10.2026 | 105,16 | 105,16 | 100,88 | 101,10 | -3,58% | 1.117,00 |
| 15.10.2026 | 104,91 | 104,91 | 104,83 | 104,85 | 3,26% | - |
| 14.10.2026 | 102,69 | 104,31 | 101,46 | 101,54 | -0,24% | 694,00 |
| 13.10.2026 | 101,46 | 102,16 | 101,35 | 101,78 | 0,96% | 7,00 |
| 12.10.2026 | 100,23 | 101,03 | 100,12 | 100,81 | 0,67% | 183,00 |
| 09.10.2026 | 99,70 | 101,21 | 99,45 | 100,14 | 3,69% | 87,00 |
| 08.10.2026 | 98,32 | 98,32 | 96,20 | 96,58 | 1,11% | - |
| 07.10.2026 | 95,16 | 95,61 | 94,86 | 95,52 | 0,14% | 84,00 |
| 06.10.2026 | 95,88 | 95,98 | 95,27 | 95,38 | 1,48% | 32,00 |
| 05.10.2026 | 94,35 | 94,71 | 93,36 | 93,99 | -0,72% | 615,00 |
| 02.10.2026 | 93,70 | 95,39 | 93,32 | 94,67 | 0,68% | - |
| 01.10.2026 | 93,90 | 94,37 | 92,68 | 94,03 | -0,19% | 693,00 |
| 30.09.2026 | 94,55 | 94,90 | 94,07 | 94,21 | 0,81% | - |
| 29.09.2026 | 93,09 | 93,94 | 92,52 | 93,46 | 1,74% | 385,00 |
| 28.09.2026 | 92,16 | 92,28 | 91,43 | 91,86 | 0,54% | 496,00 |
| 25.09.2026 | 91,32 | 91,46 | 90,22 | 91,37 | 2,18% | 369,00 |
| 24.09.2026 | 90,35 | 90,35 | 89,08 | 89,42 | -7,88% | 1.092,00 |
| 23.09.2026 | 97,43 | 97,46 | 96,41 | 97,07 | -0,47% | 706,00 |
| 22.09.2026 | 96,38 | 97,69 | 96,03 | 97,53 | 1,10% | 556,00 |
| 21.09.2026 | 95,92 | 96,49 | 95,34 | 96,47 | 0,48% | 884,00 |
| 18.09.2026 | 96,56 | 97,32 | 95,20 | 96,01 | -2,32% | 379,00 |
| 17.09.2026 | 97,65 | 98,98 | 97,17 | 98,29 | 3,36% | 780,00 |
| 16.09.2026 | 95,11 | 96,59 | 94,29 | 95,10 | 1,61% | 170,00 |
| 15.09.2026 | 93,82 | 94,28 | 93,11 | 93,59 | 1,58% | 180,00 |
| 14.09.2026 | 91,56 | 92,46 | 91,56 | 92,13 | 4,66% | 432,00 |
| 11.09.2026 | 86,76 | 88,12 | 86,67 | 88,03 | 1,42% | - |
| 10.09.2026 | 87,44 | 88,17 | 86,67 | 86,80 | 2,25% | 256,00 |
| 09.09.2026 | 86,06 | 86,27 | 84,78 | 84,89 | -2,89% | 132,00 |
| 08.09.2026 | 88,09 | 88,16 | 87,35 | 87,42 | -2,42% | 78,00 |
| 07.09.2026 | 88,92 | 89,81 | 88,89 | 89,59 | -0,70% | 17,00 |
| 04.09.2026 | 90,17 | 90,42 | 89,24 | 90,23 | -0,82% | 536,00 |
| 03.09.2026 | 89,65 | 91,24 | 89,65 | 90,97 | 1,72% | 140,00 |
| 02.09.2026 | 89,19 | 89,57 | 87,00 | 89,44 | -5,11% | 650,00 |
| 01.09.2026 | 95,37 | 95,53 | 92,08 | 94,26 | -3,02% | 393,00 |
| 31.08.2026 | 97,59 | 98,27 | 96,98 | 97,20 | 2,61% | 407,00 |
| 28.08.2026 | 95,53 | 96,17 | 94,55 | 94,73 | 4,18% | 255,00 |
| 27.08.2026 | 90,66 | 91,30 | 90,44 | 90,93 | -0,85% | - |
| 26.08.2026 | 91,78 | 92,68 | 91,42 | 91,71 | 2,24% | 697,00 |
| 25.08.2026 | 89,05 | 89,93 | 88,93 | 89,70 | 1,32% | 222,00 |
| 24.08.2026 | 87,72 | 89,30 | 87,72 | 88,53 | 3,56% | 40,00 |
| 21.08.2026 | 85,16 | 86,10 | 85,16 | 85,49 | -0,69% | 536,00 |
| 20.08.2026 | 86,61 | 87,14 | 85,69 | 86,08 | -0,34% | - |
| 19.08.2026 | 85,72 | 87,21 | 85,60 | 86,38 | 112,99% | 1.230,00 |
| 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% | - |