25,560€
0,95%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2026 | 30,74 | 30,78 | 29,09 | 29,22 | -4,57% | - |
| 02.02.2026 | 29,83 | 30,76 | 29,79 | 30,62 | 1,73% | 2.754,00 |
| 30.01.2026 | 28,62 | 30,38 | 28,58 | 30,10 | 4,44% | 2.971,00 |
| 29.01.2026 | 28,41 | 28,83 | 27,88 | 28,82 | 1,77% | 1.293,00 |
| 28.01.2026 | 28,14 | 28,72 | 27,89 | 28,32 | 1,00% | 67,00 |
| 27.01.2026 | 28,86 | 28,88 | 28,01 | 28,04 | -2,50% | 3.832,00 |
| 26.01.2026 | 28,86 | 28,94 | 28,43 | 28,76 | -0,48% | 9.156,00 |
| 23.01.2026 | 29,34 | 29,37 | 28,35 | 28,90 | -1,63% | 270,00 |
| 22.01.2026 | 28,86 | 29,57 | 28,75 | 29,38 | 1,87% | - |
| 21.01.2026 | 28,22 | 28,95 | 28,04 | 28,84 | 2,38% | 646,00 |
| 20.01.2026 | 28,86 | 28,86 | 28,11 | 28,17 | -2,53% | 451,00 |
| 19.01.2026 | 29,51 | 29,60 | 28,87 | 28,90 | -3,47% | 3.348,00 |
| 16.01.2026 | 30,43 | 30,43 | 29,80 | 29,94 | -1,45% | 1.669,00 |
| 15.01.2026 | 30,56 | 30,57 | 30,08 | 30,38 | -0,16% | 315,00 |
| 14.01.2026 | 31,11 | 31,18 | 30,04 | 30,43 | -2,06% | 7.855,00 |
| 13.01.2026 | 31,24 | 31,58 | 31,01 | 31,07 | -0,61% | 2.469,00 |
| 12.01.2026 | 31,98 | 31,98 | 30,86 | 31,26 | -2,31% | 2.135,00 |
| 09.01.2026 | 31,54 | 32,13 | 31,52 | 32,00 | 1,39% | 1.403,00 |
| 08.01.2026 | 31,79 | 31,82 | 30,63 | 31,56 | -1,99% | 2.751,00 |
| 07.01.2026 | 31,95 | 32,89 | 31,94 | 32,20 | 0,85% | 14,00 |
| 06.01.2026 | 32,26 | 32,36 | 31,46 | 31,93 | -0,93% | 59,00 |
| 05.01.2026 | 32,59 | 32,83 | 31,32 | 32,23 | -0,71% | 28,00 |
| 02.01.2026 | 32,36 | 32,47 | 31,98 | 32,46 | 0,37% | 8.014,00 |
| 30.12.2025 | 32,36 | 32,54 | 32,22 | 32,34 | -0,12% | - |
| 29.12.2025 | 31,22 | 32,49 | 31,17 | 32,38 | 3,68% | 560,00 |
| 23.12.2025 | 31,24 | 31,30 | 31,02 | 31,23 | -0,06% | 460,00 |
| 22.12.2025 | 31,50 | 31,67 | 31,03 | 31,25 | -0,70% | 713,00 |
| 19.12.2025 | 31,57 | 31,69 | 31,31 | 31,47 | -0,13% | - |
| 18.12.2025 | 32,14 | 32,17 | 31,32 | 31,51 | -1,84% | 7.407,00 |
| 17.12.2025 | 32,60 | 32,62 | 31,80 | 32,10 | -1,47% | 2.200,00 |
| 16.12.2025 | 32,41 | 32,92 | 32,30 | 32,58 | 0,31% | 58,00 |
| 15.12.2025 | 32,63 | 33,03 | 32,39 | 32,48 | -0,22% | 235,00 |
| 12.12.2025 | 31,87 | 32,70 | 31,76 | 32,55 | 2,23% | 5.840,00 |
| 11.12.2025 | 31,17 | 31,87 | 31,14 | 31,84 | 1,47% | 135,00 |
| 10.12.2025 | 31,42 | 31,46 | 31,06 | 31,38 | -0,13% | - |
| 09.12.2025 | 31,87 | 31,95 | 31,06 | 31,42 | -1,19% | 679,00 |
| 08.12.2025 | 32,41 | 32,58 | 31,73 | 31,80 | -1,97% | 1.364,00 |
| 05.12.2025 | 33,62 | 33,64 | 32,42 | 32,44 | -3,28% | 5.478,00 |