33,215€
-2,34%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,01 | 34,39 | 32,65 | 33,22 | -2,34% | - |
| 10.04.2025 | 33,50 | 35,71 | 33,04 | 34,01 | 1,52% | - |
| 09.04.2025 | 31,80 | 33,57 | 30,78 | 33,50 | 5,15% | 250,00 |
| 08.04.2025 | 32,89 | 33,69 | 31,41 | 31,86 | -3,18% | 150,00 |
| 07.04.2025 | 34,29 | 34,62 | 31,88 | 32,91 | -5,61% | 531,00 |
| 04.04.2025 | 36,45 | 36,69 | 34,65 | 34,86 | -4,36% | 69,00 |
| 03.04.2025 | 37,81 | 37,81 | 36,32 | 36,45 | -4,72% | 50,00 |
| 02.04.2025 | 38,48 | 38,56 | 37,76 | 38,26 | -0,61% | 17,00 |
| 01.04.2025 | 38,46 | 38,59 | 38,03 | 38,49 | 0,08% | 30,00 |
| 31.03.2025 | 39,32 | 39,32 | 37,81 | 38,46 | -2,48% | - |
| 28.03.2025 | 40,24 | 41,93 | 39,44 | 39,44 | -5,93% | - |
| 27.03.2025 | 40,87 | 42,04 | 40,71 | 41,93 | 2,39% | - |
| 26.03.2025 | 40,72 | 41,34 | 40,61 | 40,95 | 0,56% | - |
| 25.03.2025 | 40,41 | 41,14 | 40,24 | 40,72 | 0,77% | - |
| 24.03.2025 | 40,48 | 41,27 | 40,05 | 40,41 | -0,21% | - |
| 21.03.2025 | 41,77 | 41,85 | 40,40 | 40,49 | -3,25% | - |
| 20.03.2025 | 42,76 | 42,97 | 41,61 | 41,85 | -2,13% | - |
| 19.03.2025 | 43,73 | 43,82 | 42,63 | 42,76 | -2,15% | - |
| 18.03.2025 | 42,82 | 43,75 | 42,39 | 43,70 | 2,06% | - |
| 17.03.2025 | 42,55 | 43,14 | 42,34 | 42,82 | 0,49% | - |
| 14.03.2025 | 40,73 | 43,16 | 40,71 | 42,61 | 5,04% | - |
| 13.03.2025 | 41,75 | 41,83 | 40,44 | 40,57 | -3,02% | - |
| 12.03.2025 | 42,51 | 43,18 | 41,67 | 41,83 | -1,33% | - |
| 11.03.2025 | 42,10 | 43,39 | 41,83 | 42,40 | 0,87% | 2,00 |
| 10.03.2025 | 42,43 | 42,43 | 41,37 | 42,03 | -0,94% | - |
| 07.03.2025 | 42,53 | 42,75 | 41,60 | 42,43 | -0,39% | - |
| 06.03.2025 | 40,91 | 43,11 | 40,79 | 42,60 | 4,13% | - |
| 05.03.2025 | 38,96 | 40,98 | 38,94 | 40,91 | 5,15% | - |
| 04.03.2025 | 38,86 | 39,42 | 38,38 | 38,90 | 0,18% | - |
| 03.03.2025 | 38,80 | 39,91 | 38,42 | 38,83 | 0,40% | - |
| 28.02.2025 | 38,48 | 38,91 | 38,29 | 38,68 | 0,21% | - |
| 27.02.2025 | 39,64 | 40,05 | 38,47 | 38,60 | -2,65% | - |
| 26.02.2025 | 38,08 | 40,81 | 38,08 | 39,65 | 4,29% | 115,00 |
| 25.02.2025 | 38,25 | 38,43 | 37,77 | 38,02 | -0,47% | 20,00 |
| 24.02.2025 | 38,22 | 38,67 | 38,10 | 38,20 | 0,69% | - |
| 21.02.2025 | 38,30 | 38,70 | 37,84 | 37,94 | -0,90% | - |
| 20.02.2025 | 38,21 | 38,84 | 38,02 | 38,28 | 0,20% | - |
| 19.02.2025 | 37,97 | 38,98 | 37,95 | 38,21 | 0,66% | - |
| 18.02.2025 | 38,52 | 38,66 | 37,87 | 37,96 | -1,47% | 105,00 |
| 17.02.2025 | 37,58 | 38,52 | 37,51 | 38,52 | 2,41% | - |
| 14.02.2025 | 37,33 | 38,09 | 36,76 | 37,62 | 0,70% | 130,00 |
| 13.02.2025 | 39,11 | 39,34 | 37,27 | 37,36 | -4,45% | 375,00 |
| 12.02.2025 | 41,56 | 41,57 | 38,73 | 39,10 | -5,90% | 300,00 |
| 11.02.2025 | 41,11 | 41,59 | 40,88 | 41,55 | 1,10% | 25,00 |
| 10.02.2025 | 41,59 | 41,70 | 40,95 | 41,10 | -0,87% | - |
| 07.02.2025 | 42,06 | 42,29 | 41,43 | 41,46 | -1,43% | - |
| 06.02.2025 | 41,78 | 42,41 | 41,77 | 42,06 | 0,67% | - |
| 05.02.2025 | 41,73 | 41,81 | 41,52 | 41,78 | 0,12% | - |
| 04.02.2025 | 41,20 | 41,94 | 40,73 | 41,73 | 1,29% | 25,00 |
| 03.02.2025 | 40,98 | 41,53 | 40,45 | 41,20 | -0,91% | - |
| 31.01.2025 | 41,54 | 42,10 | 41,37 | 41,58 | 0,10% | - |
| 30.01.2025 | 42,37 | 42,55 | 40,11 | 41,54 | -1,84% | 2,00 |
| 29.01.2025 | 42,65 | 42,86 | 41,96 | 42,32 | -0,54% | 40,00 |
| 28.01.2025 | 43,00 | 43,26 | 42,12 | 42,55 | 0,42% | - |
| 27.01.2025 | 41,71 | 42,37 | 41,12 | 42,37 | 0,98% | - |
| 24.01.2025 | 41,01 | 42,31 | 41,01 | 41,96 | 2,32% | 100,00 |
| 23.01.2025 | 40,98 | 41,18 | 40,72 | 41,01 | 0,05% | 12,00 |
| 22.01.2025 | 41,64 | 41,87 | 40,99 | 40,99 | -1,56% | - |
| 21.01.2025 | 41,38 | 41,66 | 41,07 | 41,64 | 0,60% | 30,00 |
| 20.01.2025 | 40,54 | 41,60 | 40,44 | 41,39 | 2,05% | - |
| 17.01.2025 | 39,96 | 40,68 | 39,91 | 40,56 | 1,53% | - |
| 16.01.2025 | 39,20 | 40,60 | 39,11 | 39,95 | 1,89% | 40,00 |
| 15.01.2025 | 38,74 | 39,34 | 38,64 | 39,21 | 1,15% | - |
| 14.01.2025 | 39,13 | 39,33 | 38,59 | 38,76 | -0,58% | - |
| 13.01.2025 | 38,71 | 39,05 | 38,22 | 38,99 | 0,72% | 50,00 |
| 10.01.2025 | 39,18 | 39,25 | 38,46 | 38,71 | -1,21% | 50,00 |
| 09.01.2025 | 40,04 | 40,04 | 39,02 | 39,18 | -2,16% | - |
| 08.01.2025 | 40,38 | 40,53 | 39,71 | 40,05 | -0,82% | - |
| 07.01.2025 | 40,65 | 41,34 | 40,28 | 40,38 | -0,66% | - |
| 06.01.2025 | 40,34 | 41,25 | 40,14 | 40,65 | 1,13% | - |
| 03.01.2025 | 40,14 | 40,37 | 39,95 | 40,19 | 0,11% | - |
| 02.01.2025 | 40,19 | 40,98 | 40,01 | 40,15 | -0,12% | - |
| 30.12.2024 | 40,00 | 40,37 | 39,83 | 40,20 | 0,75% | - |
| 27.12.2024 | 39,75 | 40,15 | 39,70 | 39,90 | 0,49% | - |
| 23.12.2024 | 39,42 | 39,75 | 39,19 | 39,70 | 0,85% | 60,00 |
| 20.12.2024 | 38,95 | 39,58 | 38,29 | 39,37 | 1,08% | - |
| 19.12.2024 | 39,76 | 39,95 | 38,57 | 38,95 | -2,04% | 50,00 |
| 18.12.2024 | 40,62 | 40,85 | 39,56 | 39,76 | -2,13% | 50,00 |
| 17.12.2024 | 41,20 | 41,36 | 40,51 | 40,62 | -1,40% | - |
| 16.12.2024 | 42,01 | 42,60 | 40,78 | 41,20 | -1,81% | 2.900,00 |
| 13.12.2024 | 42,06 | 42,26 | 41,87 | 41,96 | -0,24% | - |
| 12.12.2024 | 42,79 | 42,79 | 41,71 | 42,06 | -1,71% | 60,00 |
| 11.12.2024 | 43,01 | 43,34 | 42,27 | 42,79 | -0,51% | - |
| 10.12.2024 | 43,42 | 43,52 | 42,70 | 43,01 | -1,07% | - |
| 09.12.2024 | 43,36 | 43,89 | 43,29 | 43,47 | 0,39% | - |
| 06.12.2024 | 42,43 | 43,67 | 42,32 | 43,30 | 2,06% | 11,00 |
| 05.12.2024 | 42,13 | 42,53 | 41,85 | 42,43 | 0,71% | - |
| 04.12.2024 | 42,08 | 42,51 | 42,02 | 42,13 | 0,00% | - |
| 03.12.2024 | 42,09 | 42,62 | 42,02 | 42,13 | 0,10% | - |
| 02.12.2024 | 41,38 | 42,30 | 41,21 | 42,09 | 1,21% | - |
| 29.11.2024 | 41,68 | 41,70 | 41,32 | 41,58 | -0,24% | - |
| 28.11.2024 | 41,48 | 41,96 | 41,48 | 41,68 | 0,49% | - |
| 27.11.2024 | 40,99 | 41,53 | 40,70 | 41,48 | 1,20% | 37,00 |
| 26.11.2024 | 41,13 | 41,18 | 40,51 | 40,99 | -0,35% | - |
| 25.11.2024 | 40,77 | 41,41 | 40,62 | 41,13 | 0,90% | 16,00 |
| 22.11.2024 | 40,49 | 40,77 | 39,74 | 40,77 | 0,68% | 3,00 |
| 21.11.2024 | 40,86 | 40,86 | 40,10 | 40,49 | -0,89% | - |
| 20.11.2024 | 41,56 | 41,71 | 40,52 | 40,86 | -1,34% | - |
| 19.11.2024 | 41,76 | 42,05 | 40,84 | 41,41 | -0,84% | - |
| 18.11.2024 | 41,66 | 42,25 | 41,36 | 41,76 | 0,24% | 28,00 |