51,030€
-3,24%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 52,02 | 52,18 | 50,80 | 50,96 | -3,94% | - |
| 20.05.2026 | 52,53 | 53,62 | 52,22 | 53,05 | -0,01% | - |
| 19.05.2026 | 53,00 | 53,57 | 52,22 | 53,05 | 6,76% | - |
| 18.05.2026 | 49,27 | 49,81 | 49,03 | 49,69 | 6,92% | - |
| 15.05.2026 | 42,28 | 46,48 | 42,15 | 46,48 | 9,82% | - |
| 14.05.2026 | 42,16 | 42,61 | 41,88 | 42,32 | 0,38% | - |
| 13.05.2026 | 42,07 | 42,22 | 41,80 | 42,16 | 3,48% | - |
| 12.05.2026 | 40,80 | 41,35 | 40,45 | 40,74 | -2,71% | - |
| 11.05.2026 | 41,86 | 41,94 | 41,53 | 41,88 | -2,41% | - |
| 08.05.2026 | 42,56 | 42,98 | 42,35 | 42,91 | 5,17% | - |
| 07.05.2026 | 40,90 | 41,14 | 40,10 | 40,80 | -1,46% | - |
| 06.05.2026 | 41,08 | 41,51 | 40,96 | 41,41 | 1,50% | - |
| 05.05.2026 | 40,00 | 40,79 | 39,84 | 40,79 | 1,92% | 3.720,00 |
| 04.05.2026 | 39,71 | 40,12 | 39,68 | 40,02 | -0,07% | - |
| 30.04.2026 | 38,68 | 40,18 | 38,62 | 40,05 | 1,90% | - |
| 29.04.2026 | 39,39 | 39,40 | 39,25 | 39,31 | -0,32% | - |
| 28.04.2026 | 39,93 | 40,26 | 39,22 | 39,43 | 0,95% | - |
| 27.04.2026 | 39,10 | 39,25 | 38,60 | 39,06 | -0,29% | - |
| 24.04.2026 | 39,06 | 39,27 | 38,76 | 39,18 | -2,76% | - |
| 23.04.2026 | 40,69 | 40,73 | 39,94 | 40,29 | -5,56% | - |
| 22.04.2026 | 42,54 | 42,71 | 42,13 | 42,66 | 2,68% | - |
| 21.04.2026 | 41,71 | 42,07 | 41,46 | 41,54 | 1,34% | - |
| 20.04.2026 | 40,67 | 41,08 | 40,42 | 41,00 | 0,41% | - |
| 17.04.2026 | 40,24 | 41,10 | 39,99 | 40,83 | 6,07% | - |
| 16.04.2026 | 38,92 | 38,99 | 38,43 | 38,49 | -1,14% | - |
| 15.04.2026 | 37,96 | 38,94 | 37,96 | 38,94 | 2,39% | - |
| 14.04.2026 | 37,54 | 38,17 | 37,26 | 38,03 | -1,31% | - |
| 13.04.2026 | 37,68 | 38,55 | 37,30 | 38,53 | 3,43% | 2.620,00 |
| 10.04.2026 | 38,26 | 38,45 | 37,26 | 37,26 | -3,65% | - |
| 09.04.2026 | 39,21 | 39,30 | 38,17 | 38,67 | -3,33% | - |
| 08.04.2026 | 39,53 | 40,19 | 39,34 | 40,00 | 4,05% | - |
| 07.04.2026 | 38,02 | 38,55 | 37,16 | 38,44 | 0,82% | - |
| 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 | 1,17% | - |
| 30.12.2025 | 48,55 | 48,76 | 47,82 | 47,82 | -1,48% | - |
| 29.12.2025 | 48,85 | 48,90 | 48,54 | 48,54 | -2,05% | - |
| 23.12.2025 | 49,57 | 50,00 | 49,48 | 49,56 | 1,99% | - |