37,790€
0,52%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,60 | 38,11 | 37,60 | 37,85 | 0,68% | - |
| 14.10.2025 | 37,89 | 37,91 | 37,15 | 37,60 | -0,77% | - |
| 13.10.2025 | 37,66 | 38,81 | 37,53 | 37,89 | 0,61% | - |
| 10.10.2025 | 38,58 | 39,29 | 37,62 | 37,66 | -2,51% | - |
| 09.10.2025 | 37,72 | 38,71 | 37,71 | 38,63 | 3,25% | - |
| 08.10.2025 | 37,01 | 37,50 | 36,98 | 37,41 | 0,93% | - |
| 07.10.2025 | 37,02 | 37,23 | 36,82 | 37,07 | 0,53% | - |
| 06.10.2025 | 37,13 | 37,18 | 36,48 | 36,87 | 0,08% | - |
| 03.10.2025 | 36,64 | 36,94 | 36,45 | 36,84 | 0,64% | - |
| 02.10.2025 | 36,63 | 36,84 | 36,26 | 36,61 | -0,05% | - |
| 01.10.2025 | 36,20 | 36,85 | 35,90 | 36,63 | 1,03% | - |
| 30.09.2025 | 36,15 | 36,28 | 35,85 | 36,25 | 0,68% | - |
| 29.09.2025 | 36,32 | 36,58 | 35,96 | 36,01 | -0,39% | - |
| 26.09.2025 | 35,51 | 36,19 | 35,44 | 36,15 | 1,62% | - |
| 25.09.2025 | 36,14 | 36,32 | 35,39 | 35,57 | -1,32% | - |
| 24.09.2025 | 35,08 | 36,12 | 34,72 | 36,05 | 1,31% | - |
| 23.09.2025 | 35,18 | 35,81 | 35,15 | 35,58 | 1,90% | - |
| 22.09.2025 | 35,02 | 35,34 | 34,49 | 34,92 | 0,30% | 200,00 |
| 19.09.2025 | 35,48 | 35,56 | 34,70 | 34,81 | -1,19% | 202,00 |
| 18.09.2025 | 35,68 | 35,89 | 35,18 | 35,23 | -1,67% | - |
| 17.09.2025 | 35,75 | 35,86 | 35,45 | 35,83 | 0,41% | - |
| 16.09.2025 | 36,83 | 36,83 | 35,64 | 35,69 | -3,02% | 500,00 |
| 15.09.2025 | 36,64 | 37,39 | 36,62 | 36,80 | -0,15% | - |
| 12.09.2025 | 37,00 | 37,26 | 36,58 | 36,85 | -0,37% | 1,00 |
| 11.09.2025 | 36,83 | 37,21 | 36,68 | 36,99 | 1,12% | - |
| 10.09.2025 | 38,04 | 38,06 | 36,35 | 36,58 | -4,18% | 310,00 |
| 09.09.2025 | 38,29 | 38,39 | 37,75 | 38,17 | -0,20% | - |
| 08.09.2025 | 38,68 | 38,82 | 37,98 | 38,25 | -1,10% | - |
| 05.09.2025 | 39,20 | 39,55 | 38,05 | 38,67 | -1,29% | 300,00 |
| 04.09.2025 | 39,00 | 39,54 | 38,93 | 39,18 | 0,54% | - |
| 03.09.2025 | 38,68 | 38,98 | 38,39 | 38,97 | 0,75% | - |
| 02.09.2025 | 40,22 | 40,22 | 38,38 | 38,68 | -3,79% | - |
| 01.09.2025 | 40,45 | 40,58 | 40,01 | 40,20 | -0,63% | - |
| 29.08.2025 | 40,14 | 40,62 | 39,97 | 40,46 | 0,77% | - |
| 28.08.2025 | 40,13 | 40,89 | 40,03 | 40,15 | 0,05% | - |
| 27.08.2025 | 40,72 | 40,73 | 38,20 | 40,13 | -1,41% | - |
| 26.08.2025 | 41,50 | 41,50 | 40,31 | 40,70 | -1,96% | - |
| 25.08.2025 | 41,66 | 41,81 | 41,40 | 41,52 | -0,31% | - |
| 22.08.2025 | 40,77 | 41,69 | 40,64 | 41,65 | 2,11% | - |
| 21.08.2025 | 41,27 | 41,29 | 40,65 | 40,79 | -1,19% | - |
| 20.08.2025 | 41,14 | 41,33 | 40,90 | 41,28 | 0,34% | - |
| 19.08.2025 | 40,46 | 41,35 | 40,39 | 41,14 | 1,71% | - |
| 18.08.2025 | 40,84 | 40,95 | 40,24 | 40,45 | -0,91% | - |
| 15.08.2025 | 41,21 | 41,46 | 40,73 | 40,82 | -0,90% | - |
| 14.08.2025 | 41,05 | 41,21 | 40,13 | 41,19 | 0,27% | - |
| 13.08.2025 | 41,30 | 41,39 | 40,51 | 41,08 | -0,48% | - |
| 12.08.2025 | 40,95 | 41,31 | 40,55 | 41,28 | 0,83% | - |
| 11.08.2025 | 41,80 | 41,97 | 40,91 | 40,94 | -2,10% | - |
| 08.08.2025 | 41,60 | 41,95 | 41,47 | 41,82 | 0,53% | - |
| 07.08.2025 | 40,72 | 41,95 | 40,69 | 41,60 | 2,16% | - |
| 06.08.2025 | 40,24 | 41,02 | 40,24 | 40,72 | 1,29% | 2,00 |
| 05.08.2025 | 40,42 | 40,84 | 39,47 | 40,20 | -0,52% | - |
| 04.08.2025 | 40,66 | 40,90 | 40,28 | 40,41 | -0,61% | 2,00 |
| 01.08.2025 | 41,77 | 41,77 | 40,17 | 40,66 | -2,66% | - |
| 31.07.2025 | 42,42 | 42,53 | 41,69 | 41,77 | -1,44% | - |
| 30.07.2025 | 42,72 | 42,97 | 42,20 | 42,38 | -0,75% | - |
| 29.07.2025 | 43,21 | 44,15 | 42,62 | 42,70 | -1,19% | 23,00 |
| 28.07.2025 | 43,28 | 44,34 | 42,80 | 43,21 | -0,17% | 231,00 |
| 25.07.2025 | 42,11 | 43,47 | 41,53 | 43,29 | 2,79% | - |
| 24.07.2025 | 41,53 | 42,46 | 40,96 | 42,11 | 1,41% | 2,00 |
| 23.07.2025 | 42,15 | 42,97 | 40,67 | 41,53 | -1,06% | 600,00 |
| 22.07.2025 | 42,00 | 42,04 | 41,41 | 41,97 | -0,06% | - |
| 21.07.2025 | 42,56 | 43,12 | 42,00 | 42,00 | -1,36% | 20,00 |
| 18.07.2025 | 42,17 | 42,78 | 41,92 | 42,58 | 1,16% | - |
| 17.07.2025 | 41,90 | 42,97 | 41,46 | 42,09 | 0,43% | - |
| 16.07.2025 | 41,77 | 41,95 | 41,43 | 41,91 | 0,29% | - |
| 15.07.2025 | 41,36 | 42,35 | 41,36 | 41,79 | 1,06% | - |
| 14.07.2025 | 41,35 | 42,17 | 41,09 | 41,35 | -0,51% | 1.009,00 |
| 11.07.2025 | 41,98 | 41,98 | 41,33 | 41,56 | -0,95% | - |
| 10.07.2025 | 41,48 | 42,35 | 41,38 | 41,96 | 1,10% | 9,00 |
| 09.07.2025 | 41,87 | 41,96 | 41,38 | 41,50 | -0,91% | 19,00 |
| 08.07.2025 | 40,85 | 41,91 | 40,85 | 41,88 | 2,52% | - |
| 07.07.2025 | 40,76 | 41,29 | 40,76 | 40,85 | 0,23% | 19,00 |
| 04.07.2025 | 40,93 | 40,98 | 40,55 | 40,76 | -0,46% | - |
| 03.07.2025 | 41,32 | 41,72 | 40,92 | 40,95 | -0,82% | - |
| 02.07.2025 | 40,09 | 41,31 | 40,09 | 41,29 | 2,98% | - |
| 01.07.2025 | 39,12 | 40,29 | 38,84 | 40,09 | 2,49% | - |
| 30.06.2025 | 39,19 | 39,45 | 38,88 | 39,12 | -0,14% | - |
| 27.06.2025 | 38,61 | 39,39 | 38,61 | 39,17 | 1,52% | - |
| 26.06.2025 | 37,30 | 38,60 | 37,15 | 38,59 | 3,45% | - |
| 25.06.2025 | 37,75 | 37,80 | 37,14 | 37,30 | -1,22% | - |
| 24.06.2025 | 36,97 | 37,79 | 36,97 | 37,76 | 3,32% | - |
| 23.06.2025 | 36,11 | 36,62 | 36,06 | 36,55 | 1,06% | - |
| 20.06.2025 | 36,23 | 37,03 | 36,12 | 36,16 | -0,23% | - |
| 19.06.2025 | 37,92 | 37,92 | 36,02 | 36,25 | -4,45% | - |
| 18.06.2025 | 38,01 | 38,26 | 37,54 | 37,94 | -0,17% | - |
| 17.06.2025 | 38,24 | 38,60 | 37,40 | 38,00 | -0,77% | - |
| 16.06.2025 | 37,69 | 38,73 | 37,69 | 38,30 | 1,61% | - |
| 13.06.2025 | 37,94 | 38,28 | 37,47 | 37,69 | -1,53% | - |
| 12.06.2025 | 38,46 | 38,63 | 37,82 | 38,28 | -0,58% | 300,00 |
| 11.06.2025 | 38,56 | 39,37 | 38,46 | 38,50 | -0,19% | - |
| 10.06.2025 | 37,17 | 38,62 | 37,11 | 38,58 | 3,71% | - |
| 09.06.2025 | 36,54 | 37,26 | 36,46 | 37,20 | 1,81% | - |
| 06.06.2025 | 36,16 | 36,58 | 36,02 | 36,54 | 1,01% | - |
| 05.06.2025 | 36,84 | 37,03 | 36,10 | 36,17 | -2,30% | - |
| 04.06.2025 | 36,57 | 37,05 | 36,50 | 37,02 | 1,26% | - |
| 03.06.2025 | 36,61 | 36,73 | 35,94 | 36,56 | -0,31% | - |
| 02.06.2025 | 37,03 | 37,03 | 36,22 | 36,68 | -0,97% | - |
| 30.05.2025 | 37,01 | 37,45 | 36,74 | 37,04 | 0,08% | - |
| 29.05.2025 | 36,80 | 37,73 | 36,80 | 37,01 | 0,61% | - |