95,905€
-7,78%
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 | 94,06 | 96,85 | 93,77 | 95,80 | -9,20% | 1.200,00 |
| 11.11.2026 | 98,87 | 106,22 | 98,80 | 105,50 | 3,05% | 1.384,00 |
| 10.11.2026 | 101,40 | 103,08 | 100,39 | 102,38 | 2,80% | - |
| 09.11.2026 | 100,29 | 103,74 | 99,51 | 99,59 | 0,60% | 6.097,00 |
| 06.11.2026 | 96,28 | 100,48 | 95,17 | 99,00 | -1,20% | 1.600,00 |
| 05.11.2026 | 100,99 | 102,97 | 98,89 | 100,21 | -1,53% | 461,00 |
| 04.11.2026 | 99,15 | 102,46 | 98,83 | 101,76 | 0,67% | 1.600,00 |
| 03.11.2026 | 100,50 | 101,08 | 99,46 | 101,08 | 0,31% | - |
| 02.11.2026 | 102,02 | 102,63 | 100,57 | 100,77 | -7,13% | - |
| 30.10.2026 | 108,16 | 109,62 | 107,52 | 108,51 | 2,07% | - |
| 29.10.2026 | 107,42 | 107,76 | 106,22 | 106,31 | 1,62% | - |
| 28.10.2026 | 108,31 | 108,54 | 104,62 | 104,62 | -2,55% | 490,00 |
| 27.10.2026 | 106,28 | 107,53 | 105,84 | 107,36 | -1,95% | - |
| 26.10.2026 | 108,69 | 109,53 | 107,80 | 109,50 | 0,98% | 9.000,00 |
| 23.10.2026 | 107,88 | 108,94 | 106,91 | 108,44 | -0,35% | - |
| 22.10.2026 | 107,93 | 110,59 | 107,74 | 108,82 | 0,30% | - |
| 21.10.2026 | 106,93 | 108,85 | 106,08 | 108,49 | 1,73% | - |
| 20.10.2026 | 104,88 | 107,40 | 104,84 | 106,64 | 0,23% | - |
| 19.10.2026 | 105,44 | 107,24 | 105,09 | 106,40 | 6,14% | 5.800,00 |
| 16.10.2026 | 104,94 | 105,25 | 99,95 | 100,25 | -4,99% | - |
| 15.10.2026 | 103,13 | 105,64 | 103,08 | 105,51 | 3,92% | 2.064,00 |
| 14.10.2026 | 102,83 | 104,36 | 101,51 | 101,53 | -0,68% | - |
| 13.10.2026 | 101,38 | 102,44 | 101,16 | 102,22 | 0,79% | - |
| 12.10.2026 | 100,72 | 101,42 | 100,55 | 101,42 | 0,65% | - |
| 09.10.2026 | 99,58 | 101,92 | 99,31 | 100,77 | 5,13% | - |
| 08.10.2026 | 97,89 | 98,02 | 95,55 | 95,85 | 0,16% | - |
| 07.10.2026 | 95,26 | 96,22 | 94,75 | 95,70 | 0,60% | - |
| 06.10.2026 | 95,96 | 95,99 | 95,13 | 95,13 | 0,70% | - |
| 05.10.2026 | 94,34 | 94,72 | 92,75 | 94,46 | -0,66% | 1.840,00 |
| 02.10.2026 | 93,63 | 96,03 | 93,27 | 95,09 | 1,57% | - |
| 01.10.2026 | 93,78 | 94,09 | 92,06 | 93,62 | -0,49% | - |
| 30.09.2026 | 94,43 | 95,12 | 93,81 | 94,09 | 1,44% | - |
| 29.09.2026 | 92,99 | 94,22 | 92,18 | 92,75 | 0,90% | - |
| 28.09.2026 | 92,12 | 92,24 | 90,45 | 91,92 | 0,29% | - |
| 25.09.2026 | 91,25 | 91,79 | 89,99 | 91,65 | 2,66% | - |
| 24.09.2026 | 90,23 | 90,25 | 87,89 | 89,28 | -8,24% | - |
| 23.09.2026 | 97,74 | 98,01 | 96,62 | 97,30 | -0,18% | 2.040,00 |
| 22.09.2026 | 95,65 | 97,80 | 95,29 | 97,47 | 1,25% | 420,00 |
| 21.09.2026 | 95,17 | 96,67 | 94,84 | 96,27 | 1,07% | 492,00 |
| 18.09.2026 | 96,62 | 96,97 | 94,60 | 95,25 | -3,66% | - |
| 17.09.2026 | 97,53 | 98,96 | 97,12 | 98,87 | 4,99% | 1.350,00 |
| 16.09.2026 | 95,18 | 97,00 | 93,62 | 94,17 | 0,11% | - |
| 15.09.2026 | 93,83 | 94,90 | 93,46 | 94,07 | 2,03% | - |
| 14.09.2026 | 91,89 | 92,77 | 91,29 | 92,20 | 4,97% | - |
| 11.09.2026 | 86,62 | 88,15 | 86,46 | 87,83 | 1,30% | - |
| 10.09.2026 | 87,41 | 88,69 | 86,52 | 86,70 | 2,67% | - |
| 09.09.2026 | 86,06 | 86,28 | 84,34 | 84,45 | -3,21% | - |
| 08.09.2026 | 88,13 | 88,35 | 87,16 | 87,25 | -2,81% | - |
| 07.09.2026 | 88,92 | 90,10 | 88,85 | 89,77 | -0,74% | - |
| 04.09.2026 | 90,10 | 90,68 | 88,95 | 90,44 | -0,66% | - |
| 03.09.2026 | 89,81 | 91,41 | 89,25 | 91,04 | 2,34% | - |
| 02.09.2026 | 89,03 | 89,57 | 86,25 | 88,96 | -4,86% | - |
| 01.09.2026 | 95,31 | 95,51 | 91,94 | 93,50 | -4,24% | - |
| 31.08.2026 | 97,56 | 98,95 | 97,16 | 97,64 | 3,75% | - |
| 28.08.2026 | 95,44 | 96,56 | 93,94 | 94,12 | 3,28% | - |
| 27.08.2026 | 90,65 | 91,82 | 90,42 | 91,13 | -1,07% | - |
| 26.08.2026 | 91,73 | 93,15 | 90,60 | 92,12 | 3,42% | - |
| 25.08.2026 | 88,91 | 90,40 | 88,91 | 89,07 | -0,11% | - |
| 24.08.2026 | 87,70 | 89,86 | 87,69 | 89,17 | 4,11% | - |
| 21.08.2026 | 85,30 | 86,33 | 85,19 | 85,65 | -0,26% | - |
| 20.08.2026 | 86,63 | 87,53 | 85,40 | 85,87 | 0,01% | - |
| 19.08.2026 | 85,62 | 87,16 | 85,09 | 85,86 | -1,87% | - |
| 18.08.2026 | 86,97 | 87,61 | 85,66 | 87,50 | -2,09% | 1.760,00 |
| 17.08.2026 | 89,26 | 89,51 | 88,21 | 89,37 | 0,49% | - |
| 14.08.2026 | 90,24 | 90,24 | 88,67 | 88,93 | -3,76% | - |
| 13.08.2026 | 91,18 | 93,36 | 91,12 | 92,40 | 2,67% | - |
| 12.08.2026 | 90,96 | 91,45 | 89,75 | 90,00 | 1,41% | 2.175,00 |
| 11.08.2026 | 93,53 | 94,30 | 84,26 | 88,75 | -2,05% | 420,00 |
| 10.08.2026 | 87,83 | 92,26 | 87,08 | 90,61 | 10,83% | 2.967,00 |
| 07.08.2026 | 71,96 | 92,00 | 71,56 | 81,75 | 16,35% | 2.250,00 |
| 06.08.2026 | 70,42 | 71,07 | 69,91 | 70,27 | -0,33% | - |
| 05.08.2026 | 69,68 | 71,54 | 69,44 | 70,50 | 2,17% | 3.088,00 |
| 04.08.2026 | 68,07 | 69,19 | 66,90 | 69,00 | 1,31% | - |
| 03.08.2026 | 68,12 | 68,76 | 66,70 | 68,11 | 1,25% | - |
| 31.07.2026 | 67,64 | 68,40 | 66,85 | 67,27 | -5,03% | - |
| 30.07.2026 | 68,97 | 72,30 | 68,49 | 70,83 | 4,22% | 100,00 |
| 29.07.2026 | 70,54 | 71,81 | 67,93 | 67,96 | 1,18% | - |
| 28.07.2026 | 68,05 | 68,24 | 67,01 | 67,17 | 1,60% | - |
| 27.07.2026 | 67,42 | 67,62 | 65,44 | 66,11 | 2,66% | - |
| 24.07.2026 | 64,56 | 65,16 | 64,25 | 64,40 | -1,02% | - |
| 23.07.2026 | 66,22 | 66,47 | 64,69 | 65,07 | -1,86% | - |
| 22.07.2026 | 66,67 | 66,72 | 65,67 | 66,30 | -4,67% | - |
| 21.07.2026 | 68,84 | 70,74 | 68,82 | 69,55 | -0,51% | - |
| 20.07.2026 | 70,01 | 70,07 | 69,78 | 69,90 | 0,01% | - |
| 17.07.2026 | 68,28 | 69,98 | 67,96 | 69,89 | 1,07% | - |
| 16.07.2026 | 68,24 | 69,53 | 66,69 | 69,15 | 4,02% | 3.642,00 |
| 15.07.2026 | 67,51 | 68,14 | 66,34 | 66,48 | -1,15% | - |
| 14.07.2026 | 68,85 | 69,23 | 67,25 | 67,25 | 1,26% | 8.161,00 |
| 13.07.2026 | 66,75 | 67,12 | 65,16 | 66,41 | -0,78% | - |
| 10.07.2026 | 66,35 | 67,01 | 65,47 | 66,93 | -0,76% | - |
| 09.07.2026 | 67,29 | 67,78 | 66,27 | 67,45 | 3,76% | - |
| 08.07.2026 | 66,55 | 66,66 | 63,15 | 65,00 | -1,54% | - |
| 07.07.2026 | 66,58 | 66,65 | 65,83 | 66,02 | 2,36% | - |
| 06.07.2026 | 64,38 | 64,71 | 64,11 | 64,50 | -0,38% | - |
| 03.07.2026 | 64,66 | 65,04 | 64,50 | 64,75 | 3,26% | - |
| 02.07.2026 | 63,28 | 64,23 | 62,19 | 62,70 | 1,00% | - |
| 01.07.2026 | 62,00 | 62,66 | 61,49 | 62,08 | 0,93% | - |
| 30.06.2026 | 61,54 | 61,96 | 60,56 | 61,51 | -0,57% | - |
| 29.06.2026 | 60,86 | 61,94 | 60,49 | 61,87 | 2,81% | - |
| 26.06.2026 | 59,72 | 60,51 | 59,35 | 60,18 | -0,02% | - |