35,505€
2,08%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 34,92 | 35,81 | 34,70 | 35,51 | 2,08% | 310,00 |
| 08.10.2026 | 34,61 | 35,39 | 34,22 | 34,78 | 0,00% | 435,00 |
| 07.10.2026 | 35,08 | 35,44 | 34,55 | 34,78 | -1,04% | 99,00 |
| 06.10.2026 | 34,76 | 35,61 | 34,58 | 35,15 | 1,15% | 13.044,00 |
| 05.10.2026 | 34,90 | 35,28 | 34,41 | 34,75 | -0,44% | 387,00 |
| 02.10.2026 | 35,01 | 35,38 | 34,47 | 34,90 | 0,09% | 1.144,00 |
| 01.10.2026 | 35,02 | 35,93 | 34,41 | 34,87 | -0,16% | 1.770,00 |
| 30.09.2026 | 35,61 | 35,93 | 34,12 | 34,93 | -1,56% | 720,00 |
| 29.09.2026 | 35,95 | 36,06 | 35,31 | 35,48 | -1,54% | 224,00 |
| 28.09.2026 | 35,90 | 36,33 | 35,81 | 36,04 | -0,03% | 270,00 |
| 25.09.2026 | 36,35 | 36,36 | 35,64 | 36,05 | -0,25% | 7.404,00 |
| 24.09.2026 | 36,31 | 36,62 | 35,94 | 36,14 | -0,95% | 392,00 |
| 23.09.2026 | 35,92 | 37,00 | 35,76 | 36,48 | 1,57% | 378,00 |
| 22.09.2026 | 36,42 | 36,89 | 35,92 | 35,92 | -1,40% | 1.522,00 |
| 21.09.2026 | 36,47 | 36,63 | 35,98 | 36,43 | 0,52% | 238,00 |
| 18.09.2026 | 36,34 | 36,91 | 36,05 | 36,24 | -0,33% | 1.392,00 |
| 17.09.2026 | 36,91 | 37,36 | 36,32 | 36,36 | -1,14% | 1.540,00 |
| 16.09.2026 | 37,33 | 37,33 | 36,41 | 36,78 | -1,24% | 700,00 |
| 15.09.2026 | 38,23 | 38,23 | 37,18 | 37,24 | -2,70% | 5.192,00 |
| 14.09.2026 | 37,41 | 39,04 | 37,22 | 38,27 | 2,01% | 1.075,00 |
| 11.09.2026 | 38,02 | 38,05 | 37,05 | 37,52 | -0,85% | 2.190,00 |
| 10.09.2026 | 37,67 | 38,26 | 37,65 | 37,84 | 0,61% | 192,00 |
| 09.09.2026 | 36,98 | 38,57 | 36,87 | 37,61 | 1,81% | 2.622,00 |
| 08.09.2026 | 37,86 | 38,31 | 36,88 | 36,94 | -2,69% | 2.806,00 |
| 07.09.2026 | 38,92 | 39,06 | 37,82 | 37,96 | -2,67% | 343,00 |
| 04.09.2026 | 38,69 | 39,06 | 38,36 | 39,00 | 0,78% | 1.200,00 |
| 03.09.2026 | 38,61 | 39,23 | 38,23 | 38,70 | 0,23% | 54,00 |
| 02.09.2026 | 39,95 | 40,02 | 38,45 | 38,61 | -3,22% | 590,00 |
| 01.09.2026 | 40,46 | 40,68 | 39,71 | 39,89 | -1,15% | 1.185,00 |
| 31.08.2026 | 40,16 | 40,43 | 39,64 | 40,36 | 0,47% | 74,00 |
| 28.08.2026 | 39,84 | 40,53 | 39,84 | 40,17 | 0,80% | 4.248,00 |
| 27.08.2026 | 39,87 | 39,93 | 39,14 | 39,85 | 0,33% | 600,00 |
| 26.08.2026 | 39,82 | 40,29 | 39,65 | 39,72 | -0,28% | - |
| 25.08.2026 | 39,79 | 39,87 | 39,13 | 39,83 | 0,04% | 5.205,00 |
| 24.08.2026 | 39,79 | 40,22 | 39,27 | 39,81 | -0,09% | 193,00 |
| 21.08.2026 | 39,55 | 39,93 | 38,89 | 39,85 | 1,07% | 14,00 |
| 20.08.2026 | 39,35 | 39,54 | 39,29 | 39,43 | 0,20% | - |
| 19.08.2026 | 38,46 | 39,58 | 38,46 | 39,35 | 56,32% | 550,00 |
| 05.05.2026 | 25,18 | 25,49 | 25,04 | 25,17 | 0,20% | 182,00 |
| 04.05.2026 | 25,09 | 25,58 | 24,78 | 25,12 | -0,16% | - |
| 30.04.2026 | 24,64 | 25,43 | 24,58 | 25,16 | 1,37% | 780,00 |
| 29.04.2026 | 25,09 | 25,52 | 24,46 | 24,82 | -1,39% | 454,00 |
| 28.04.2026 | 24,90 | 25,37 | 24,87 | 25,17 | 0,96% | 89,00 |
| 27.04.2026 | 24,70 | 25,11 | 24,63 | 24,93 | 0,61% | 9.985,00 |
| 24.04.2026 | 25,53 | 25,61 | 24,57 | 24,78 | -2,90% | 7.593,00 |
| 23.04.2026 | 25,41 | 26,05 | 25,23 | 25,52 | 0,00% | 473,00 |
| 22.04.2026 | 26,06 | 27,07 | 24,55 | 25,52 | 4,25% | 1.272,00 |
| 21.04.2026 | 24,40 | 24,83 | 24,30 | 24,48 | 0,12% | 1.012,00 |
| 20.04.2026 | 23,99 | 24,74 | 23,79 | 24,45 | 0,82% | 394,00 |
| 17.04.2026 | 23,11 | 24,39 | 23,11 | 24,25 | 4,93% | 2.390,00 |
| 16.04.2026 | 22,96 | 23,79 | 22,87 | 23,11 | 1,09% | 2.061,00 |
| 15.04.2026 | 22,20 | 22,86 | 22,10 | 22,86 | 2,83% | - |
| 14.04.2026 | 21,68 | 22,34 | 21,67 | 22,23 | 2,07% | 673,00 |
| 13.04.2026 | 21,54 | 22,00 | 21,31 | 21,78 | 0,05% | 504,00 |
| 10.04.2026 | 21,88 | 22,38 | 21,57 | 21,77 | -0,55% | 7.442,00 |
| 09.04.2026 | 22,52 | 22,54 | 21,65 | 21,89 | -3,23% | 4.242,00 |
| 08.04.2026 | 23,01 | 23,73 | 22,41 | 22,62 | 0,35% | 1.605,00 |
| 07.04.2026 | 22,41 | 22,89 | 22,23 | 22,54 | 0,31% | 3.657,00 |
| 02.04.2026 | 22,21 | 22,53 | 22,11 | 22,47 | -0,75% | 690,00 |
| 01.04.2026 | 22,62 | 23,07 | 22,14 | 22,64 | 0,53% | 4.000,00 |
| 31.03.2026 | 22,33 | 22,83 | 22,21 | 22,52 | -5,34% | 2.797,00 |
| 30.03.2026 | 22,82 | 23,98 | 22,79 | 23,79 | 4,57% | 2.532,00 |
| 27.03.2026 | 23,80 | 24,00 | 22,64 | 22,75 | -3,85% | 13.078,00 |
| 26.03.2026 | 23,65 | 23,99 | 23,42 | 23,66 | -0,42% | 1.248,00 |
| 25.03.2026 | 24,01 | 24,40 | 23,72 | 23,76 | -1,21% | 392,00 |
| 24.03.2026 | 23,79 | 24,19 | 23,49 | 24,05 | 0,33% | 158,00 |
| 23.03.2026 | 22,75 | 24,64 | 22,75 | 23,97 | 3,68% | 5.140,00 |
| 20.03.2026 | 23,92 | 24,07 | 22,97 | 23,12 | -4,74% | 2.860,00 |
| 19.03.2026 | 24,49 | 24,70 | 23,99 | 24,27 | -1,14% | 13.636,00 |
| 18.03.2026 | 25,42 | 25,48 | 24,51 | 24,55 | -2,70% | 2.201,00 |
| 17.03.2026 | 25,48 | 25,74 | 25,12 | 25,23 | -1,33% | - |
| 16.03.2026 | 26,12 | 26,12 | 25,18 | 25,57 | -1,12% | 5.679,00 |
| 13.03.2026 | 26,07 | 26,25 | 25,79 | 25,86 | -0,92% | 1.666,00 |
| 12.03.2026 | 25,95 | 26,52 | 25,92 | 26,10 | -0,19% | 56,00 |
| 11.03.2026 | 26,06 | 26,71 | 25,80 | 26,15 | 0,50% | 717,00 |
| 10.03.2026 | 26,63 | 26,90 | 25,97 | 26,02 | -2,62% | 5.600,00 |
| 09.03.2026 | 26,31 | 26,98 | 25,82 | 26,72 | -0,60% | 85,00 |
| 06.03.2026 | 27,07 | 27,48 | 26,49 | 26,88 | -0,41% | 152,00 |
| 05.03.2026 | 26,78 | 27,14 | 26,21 | 26,99 | -0,07% | 887,00 |
| 04.03.2026 | 26,38 | 27,04 | 26,01 | 27,01 | 2,19% | 658,00 |
| 03.03.2026 | 26,52 | 26,75 | 26,06 | 26,43 | -1,05% | 1.500,00 |
| 02.03.2026 | 27,21 | 27,32 | 26,61 | 26,71 | -3,43% | 458,00 |
| 27.02.2026 | 27,94 | 27,98 | 27,28 | 27,66 | -1,32% | 5.750,00 |
| 26.02.2026 | 27,16 | 28,07 | 26,96 | 28,03 | 3,01% | 697,00 |
| 25.02.2026 | 26,91 | 27,43 | 26,54 | 27,21 | 1,57% | 2.300,00 |
| 24.02.2026 | 27,23 | 27,45 | 26,57 | 26,79 | -1,62% | 2.741,00 |
| 23.02.2026 | 27,87 | 28,04 | 27,00 | 27,23 | -2,85% | 583,00 |
| 20.02.2026 | 28,04 | 28,46 | 27,82 | 28,03 | 0,07% | 25,00 |
| 19.02.2026 | 28,28 | 28,38 | 27,77 | 28,01 | -0,67% | 1.530,00 |
| 18.02.2026 | 27,61 | 28,42 | 27,24 | 28,20 | 2,17% | 1.720,00 |
| 17.02.2026 | 27,34 | 27,73 | 26,98 | 27,60 | 0,58% | 605,00 |
| 16.02.2026 | 27,51 | 27,87 | 27,34 | 27,44 | -0,07% | 561,00 |
| 13.02.2026 | 27,36 | 27,80 | 26,79 | 27,46 | 0,48% | 1.832,00 |
| 12.02.2026 | 27,73 | 28,15 | 27,01 | 27,33 | -1,09% | 1.138,00 |
| 11.02.2026 | 29,77 | 30,67 | 27,32 | 27,63 | -9,91% | 3.413,00 |
| 10.02.2026 | 29,91 | 30,81 | 29,91 | 30,67 | 2,44% | - |
| 09.02.2026 | 30,24 | 31,14 | 29,87 | 29,94 | -0,80% | 432,00 |
| 06.02.2026 | 30,63 | 30,80 | 29,80 | 30,18 | -1,40% | 4.984,00 |
| 05.02.2026 | 30,52 | 30,86 | 30,24 | 30,61 | 0,53% | 296,00 |
| 04.02.2026 | 29,28 | 30,65 | 29,17 | 30,45 | 4,21% | - |