38,095€
-1,03%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 37,57 | 38,32 | 36,98 | 38,13 | -1,65% | - |
| 01.04.2026 | 38,69 | 39,48 | 38,36 | 38,77 | 0,70% | - |
| 31.03.2026 | 35,79 | 38,93 | 35,56 | 38,50 | 14,04% | - |
| 30.03.2026 | 34,13 | 34,57 | 33,76 | 33,76 | -0,74% | - |
| 27.03.2026 | 35,12 | 35,13 | 33,99 | 34,01 | -0,40% | - |
| 26.03.2026 | 34,66 | 34,67 | 33,90 | 34,15 | -1,98% | - |
| 25.03.2026 | 34,77 | 35,18 | 34,62 | 34,84 | -2,38% | - |
| 24.03.2026 | 35,65 | 36,17 | 35,03 | 35,69 | 5,28% | 8.400,00 |
| 23.03.2026 | 33,76 | 35,83 | 33,58 | 33,90 | -2,57% | - |
| 20.03.2026 | 34,74 | 34,87 | 34,57 | 34,79 | -0,04% | - |
| 19.03.2026 | 34,48 | 34,88 | 34,05 | 34,81 | -0,46% | - |
| 18.03.2026 | 35,64 | 35,65 | 34,83 | 34,97 | -3,00% | - |
| 17.03.2026 | 35,85 | 36,25 | 35,69 | 36,05 | 1,21% | - |
| 16.03.2026 | 35,38 | 35,75 | 35,16 | 35,62 | -0,28% | - |
| 13.03.2026 | 35,44 | 35,87 | 35,14 | 35,72 | 1,77% | - |
| 12.03.2026 | 35,53 | 35,75 | 34,95 | 35,10 | -0,47% | - |
| 11.03.2026 | 35,99 | 36,04 | 35,09 | 35,26 | -1,05% | - |
| 10.03.2026 | 36,14 | 36,49 | 35,53 | 35,64 | -4,00% | 6.417,00 |
| 09.03.2026 | 36,42 | 37,81 | 36,24 | 37,12 | -2,07% | - |
| 06.03.2026 | 38,08 | 38,90 | 37,59 | 37,91 | 1,17% | - |
| 05.03.2026 | 38,16 | 38,50 | 37,07 | 37,47 | -1,04% | - |
| 04.03.2026 | 37,25 | 38,04 | 37,24 | 37,86 | 3,94% | - |
| 03.03.2026 | 36,74 | 36,74 | 35,38 | 36,43 | -0,15% | - |
| 02.03.2026 | 36,30 | 36,83 | 35,84 | 36,48 | -1,46% | - |
| 27.02.2026 | 37,51 | 37,51 | 36,92 | 37,02 | 1,18% | - |
| 26.02.2026 | 36,64 | 36,75 | 36,20 | 36,59 | 3,30% | - |
| 25.02.2026 | 34,25 | 35,44 | 34,23 | 35,42 | 4,36% | 3.731,00 |
| 24.02.2026 | 33,76 | 34,04 | 33,55 | 33,94 | 0,71% | - |
| 23.02.2026 | 34,64 | 34,64 | 33,65 | 33,70 | -2,57% | - |
| 20.02.2026 | 34,49 | 34,65 | 34,29 | 34,59 | 0,77% | - |
| 19.02.2026 | 34,68 | 34,69 | 34,22 | 34,33 | -1,86% | - |
| 18.02.2026 | 34,91 | 35,09 | 34,76 | 34,98 | 3,17% | - |
| 17.02.2026 | 33,83 | 34,01 | 33,57 | 33,90 | -2,91% | - |
| 16.02.2026 | 35,07 | 35,11 | 34,90 | 34,92 | 0,39% | - |
| 13.02.2026 | 33,88 | 34,78 | 33,80 | 34,78 | -5,62% | 200,00 |
| 12.02.2026 | 37,26 | 37,62 | 36,85 | 36,85 | -7,76% | - |
| 11.02.2026 | 40,08 | 40,34 | 39,95 | 39,95 | 0,13% | - |
| 10.02.2026 | 39,77 | 40,04 | 39,32 | 39,90 | -0,26% | - |
| 09.02.2026 | 38,52 | 40,75 | 38,48 | 40,01 | 2,63% | - |
| 06.02.2026 | 38,25 | 38,99 | 37,72 | 38,98 | 1,56% | - |
| 05.02.2026 | 38,70 | 38,88 | 38,38 | 38,38 | -5,42% | - |
| 04.02.2026 | 40,59 | 41,11 | 40,44 | 40,58 | -9,54% | - |
| 03.02.2026 | 45,27 | 45,53 | 44,73 | 44,86 | -2,41% | - |
| 02.02.2026 | 44,97 | 45,97 | 44,95 | 45,97 | 3,96% | - |
| 30.01.2026 | 44,10 | 44,45 | 43,93 | 44,22 | -0,47% | - |
| 29.01.2026 | 44,48 | 44,59 | 43,89 | 44,43 | -4,33% | - |
| 28.01.2026 | 46,40 | 46,60 | 46,10 | 46,44 | 1,19% | - |
| 27.01.2026 | 46,33 | 46,46 | 45,86 | 45,90 | 1,28% | - |
| 26.01.2026 | 45,29 | 45,57 | 45,16 | 45,32 | 0,15% | - |
| 23.01.2026 | 46,00 | 46,33 | 44,64 | 45,25 | 0,03% | - |
| 22.01.2026 | 45,74 | 47,11 | 45,23 | 45,23 | -0,81% | - |
| 21.01.2026 | 45,06 | 45,75 | 44,88 | 45,60 | -1,69% | - |
| 20.01.2026 | 47,24 | 47,26 | 46,36 | 46,39 | -7,45% | - |
| 19.01.2026 | 50,73 | 50,74 | 50,11 | 50,12 | 0,74% | - |
| 16.01.2026 | 49,93 | 50,01 | 49,63 | 49,75 | -0,96% | - |
| 15.01.2026 | 50,12 | 50,32 | 50,04 | 50,23 | 2,84% | - |
| 14.01.2026 | 49,02 | 49,31 | 48,64 | 48,85 | -2,22% | - |
| 13.01.2026 | 49,86 | 50,16 | 49,74 | 49,96 | -2,43% | - |
| 12.01.2026 | 50,54 | 51,35 | 50,52 | 51,20 | -0,10% | - |
| 09.01.2026 | 50,38 | 51,45 | 49,99 | 51,25 | 1,63% | - |
| 08.01.2026 | 50,61 | 50,91 | 50,30 | 50,43 | 0,34% | - |
| 07.01.2026 | 50,97 | 51,02 | 50,25 | 50,26 | 3,53% | - |
| 06.01.2026 | 48,83 | 48,85 | 47,98 | 48,55 | -1,44% | - |
| 05.01.2026 | 49,04 | 49,37 | 48,95 | 49,26 | 1,81% | - |
| 02.01.2026 | 48,27 | 48,43 | 48,26 | 48,38 | -0,33% | - |
| 29.12.2025 | 48,85 | 48,90 | 48,54 | 48,54 | -2,05% | - |
| 23.12.2025 | 49,57 | 50,00 | 49,48 | 49,56 | 2,03% | - |
| 18.12.2025 | 48,45 | 48,97 | 48,34 | 48,57 | 4,04% | - |
| 17.12.2025 | 47,57 | 47,59 | 46,63 | 46,69 | -0,14% | - |
| 16.12.2025 | 46,65 | 47,16 | 46,53 | 46,75 | -0,13% | - |
| 15.12.2025 | 47,22 | 47,34 | 46,75 | 46,81 | 4,11% | - |
| 12.12.2025 | 45,49 | 45,52 | 44,56 | 44,96 | 0,37% | 1.000,00 |
| 11.12.2025 | 44,76 | 44,94 | 44,57 | 44,80 | 1,36% | 174,00 |
| 10.12.2025 | 44,53 | 44,54 | 43,84 | 44,20 | -0,84% | - |
| 09.12.2025 | 44,72 | 44,80 | 44,50 | 44,57 | 0,00% | - |
| 08.12.2025 | 45,03 | 45,08 | 44,57 | 44,57 | -2,62% | - |
| 05.12.2025 | 45,73 | 45,93 | 45,59 | 45,77 | -1,69% | - |
| 04.12.2025 | 46,44 | 46,87 | 46,39 | 46,56 | 3,04% | - |
| 03.12.2025 | 45,23 | 45,29 | 44,72 | 45,18 | 4,33% | - |
| 02.12.2025 | 43,16 | 43,42 | 43,13 | 43,31 | -1,59% | - |
| 01.12.2025 | 44,25 | 44,34 | 43,91 | 44,01 | -0,69% | - |
| 28.11.2025 | 44,22 | 44,50 | 44,20 | 44,31 | 0,28% | - |
| 27.11.2025 | 44,30 | 44,35 | 44,14 | 44,19 | -0,81% | - |
| 26.11.2025 | 44,59 | 44,90 | 44,32 | 44,55 | 3,65% | - |
| 25.11.2025 | 42,86 | 43,21 | 42,82 | 42,98 | -0,01% | - |
| 24.11.2025 | 42,78 | 43,27 | 42,60 | 42,98 | 0,13% | - |
| 21.11.2025 | 42,57 | 43,39 | 42,14 | 42,93 | 4,47% | - |
| 20.11.2025 | 42,21 | 42,40 | 40,99 | 41,09 | -4,12% | - |
| 19.11.2025 | 42,18 | 43,08 | 42,18 | 42,86 | 0,92% | - |
| 18.11.2025 | 42,38 | 42,47 | 42,30 | 42,47 | -3,40% | - |
| 17.11.2025 | 44,41 | 44,61 | 43,66 | 43,96 | -2,45% | - |
| 14.11.2025 | 44,89 | 45,32 | 44,46 | 45,07 | 0,85% | - |
| 13.11.2025 | 45,81 | 46,15 | 44,61 | 44,69 | -2,24% | - |
| 12.11.2025 | 45,63 | 45,85 | 45,54 | 45,71 | -1,30% | - |
| 11.11.2025 | 46,73 | 46,73 | 46,28 | 46,31 | -0,44% | - |
| 10.11.2025 | 45,59 | 46,52 | 45,50 | 46,52 | -2,13% | - |
| 07.11.2025 | 47,85 | 48,06 | 47,11 | 47,53 | 12,89% | - |
| 06.11.2025 | 41,33 | 44,11 | 41,29 | 42,10 | 5,91% | - |
| 05.11.2025 | 41,35 | 41,43 | 39,75 | 39,75 | -3,79% | - |
| 04.11.2025 | 41,38 | 41,60 | 41,20 | 41,32 | -3,15% | - |