41,100€
0,82%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 40,77 | 41,41 | 40,62 | 41,10 | 0,82% | 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 |
| 15.11.2024 | 41,10 | 41,89 | 40,93 | 41,66 | 1,12% | - |
| 14.11.2024 | 40,94 | 41,44 | 40,80 | 41,20 | 0,64% | 50,00 |
| 13.11.2024 | 41,50 | 41,50 | 40,64 | 40,94 | -1,34% | 13,00 |
| 12.11.2024 | 41,96 | 42,27 | 41,29 | 41,50 | -1,94% | - |
| 11.11.2024 | 42,18 | 43,62 | 42,18 | 42,32 | 0,33% | - |
| 08.11.2024 | 43,62 | 43,68 | 42,01 | 42,18 | -3,31% | - |
| 07.11.2024 | 42,72 | 43,94 | 42,62 | 43,62 | 1,87% | - |
| 06.11.2024 | 42,25 | 43,69 | 41,70 | 42,82 | 1,12% | - |
| 05.11.2024 | 42,59 | 42,74 | 41,53 | 42,35 | -0,68% | - |
| 04.11.2024 | 42,56 | 43,10 | 42,46 | 42,64 | 0,18% | - |
| 01.11.2024 | 42,35 | 42,74 | 42,19 | 42,56 | 0,51% | - |
| 31.10.2024 | 42,48 | 42,50 | 41,97 | 42,35 | -0,31% | - |
| 30.10.2024 | 43,24 | 43,34 | 42,39 | 42,48 | -2,24% | - |
| 29.10.2024 | 43,20 | 43,66 | 42,80 | 43,45 | 0,47% | - |
| 28.10.2024 | 43,45 | 43,61 | 42,74 | 43,25 | 0,02% | - |
| 25.10.2024 | 42,91 | 43,43 | 42,64 | 43,24 | 0,65% | - |
| 24.10.2024 | 43,04 | 43,57 | 42,84 | 42,96 | -0,31% | - |
| 23.10.2024 | 44,17 | 44,40 | 42,85 | 43,09 | -2,32% | 25,00 |
| 22.10.2024 | 43,07 | 45,37 | 42,50 | 44,12 | 2,18% | - |
| 21.10.2024 | 43,64 | 43,64 | 42,79 | 43,18 | -1,07% | - |
| 18.10.2024 | 42,72 | 44,02 | 42,62 | 43,64 | 2,03% | - |
| 17.10.2024 | 44,91 | 45,08 | 42,07 | 42,77 | -4,77% | - |
| 16.10.2024 | 44,18 | 45,09 | 43,99 | 44,91 | 1,66% | - |
| 15.10.2024 | 44,07 | 44,62 | 43,93 | 44,18 | 0,24% | - |
| 14.10.2024 | 43,76 | 44,09 | 43,37 | 44,07 | 0,84% | - |
| 11.10.2024 | 43,78 | 44,24 | 43,46 | 43,71 | -0,17% | - |
| 10.10.2024 | 44,59 | 44,59 | 43,49 | 43,78 | -1,81% | - |
| 09.10.2024 | 44,20 | 44,81 | 44,03 | 44,59 | 1,00% | - |
| 08.10.2024 | 44,49 | 44,50 | 43,79 | 44,15 | -1,36% | - |
| 07.10.2024 | 44,74 | 44,85 | 44,12 | 44,76 | 0,36% | - |
| 04.10.2024 | 43,91 | 44,78 | 43,66 | 44,60 | 1,80% | - |
| 03.10.2024 | 43,67 | 44,17 | 43,36 | 43,81 | 0,18% | - |
| 02.10.2024 | 44,27 | 44,29 | 43,44 | 43,73 | -0,99% | - |
| 01.10.2024 | 44,70 | 44,77 | 43,54 | 44,16 | -1,24% | - |
| 30.09.2024 | 44,75 | 44,99 | 44,25 | 44,72 | 0,08% | - |
| 27.09.2024 | 43,48 | 44,92 | 43,38 | 44,68 | 2,80% | 10,00 |
| 26.09.2024 | 43,28 | 43,67 | 41,46 | 43,47 | 1,05% | 216,00 |
| 25.09.2024 | 43,11 | 43,35 | 42,34 | 43,02 | -0,21% | - |
| 24.09.2024 | 43,59 | 44,22 | 43,06 | 43,11 | -0,98% | - |
| 23.09.2024 | 44,00 | 44,21 | 43,15 | 43,53 | -1,07% | - |
| 20.09.2024 | 44,52 | 44,55 | 43,87 | 44,00 | -1,16% | - |
| 19.09.2024 | 43,67 | 44,96 | 43,67 | 44,52 | 1,83% | 2,00 |
| 18.09.2024 | 43,10 | 44,07 | 42,97 | 43,72 | 1,44% | - |
| 17.09.2024 | 42,81 | 43,50 | 42,69 | 43,10 | 0,81% | - |
| 16.09.2024 | 42,35 | 42,81 | 42,10 | 42,75 | 0,96% | 50,00 |
| 13.09.2024 | 42,00 | 42,66 | 41,89 | 42,35 | 0,83% | - |
| 12.09.2024 | 41,86 | 42,12 | 41,36 | 42,00 | 0,21% | - |
| 11.09.2024 | 42,05 | 42,49 | 41,40 | 41,91 | -0,21% | 700,00 |
| 10.09.2024 | 42,42 | 42,70 | 41,59 | 42,00 | -1,25% | - |
| 09.09.2024 | 42,26 | 42,61 | 42,12 | 42,53 | 1,47% | 330,00 |
| 06.09.2024 | 43,57 | 43,63 | 41,86 | 41,91 | -3,81% | 200,00 |
| 05.09.2024 | 42,83 | 43,75 | 42,78 | 43,57 | 1,61% | - |
| 04.09.2024 | 42,82 | 43,01 | 42,56 | 42,88 | -0,46% | - |
| 03.09.2024 | 43,46 | 43,82 | 42,99 | 43,08 | -0,87% | - |
| 02.09.2024 | 43,61 | 43,64 | 43,24 | 43,46 | -0,46% | - |
| 30.08.2024 | 43,65 | 44,11 | 43,45 | 43,66 | 0,14% | - |
| 29.08.2024 | 43,61 | 43,91 | 43,41 | 43,60 | 0,09% | - |
| 28.08.2024 | 43,63 | 43,81 | 43,42 | 43,56 | -0,15% | - |
| 27.08.2024 | 43,42 | 44,04 | 43,41 | 43,63 | 0,47% | - |
| 26.08.2024 | 43,21 | 43,49 | 43,16 | 43,42 | 0,24% | - |
| 23.08.2024 | 42,98 | 43,47 | 42,96 | 43,32 | 0,78% | - |
| 22.08.2024 | 42,46 | 43,25 | 42,33 | 42,98 | 1,22% | - |
| 21.08.2024 | 42,40 | 42,64 | 42,32 | 42,46 | 0,38% | - |
| 20.08.2024 | 42,66 | 42,72 | 42,18 | 42,30 | -0,72% | - |
| 19.08.2024 | 42,05 | 42,63 | 42,00 | 42,61 | 1,32% | - |
| 16.08.2024 | 42,19 | 42,48 | 42,03 | 42,05 | -0,21% | - |
| 15.08.2024 | 41,49 | 42,39 | 41,46 | 42,14 | 1,57% | - |
| 14.08.2024 | 41,77 | 41,92 | 41,29 | 41,49 | -0,67% | - |
| 13.08.2024 | 41,17 | 41,77 | 41,12 | 41,77 | 1,70% | - |
| 12.08.2024 | 41,29 | 41,58 | 40,90 | 41,07 | -0,29% | - |
| 09.08.2024 | 41,34 | 42,06 | 41,09 | 41,19 | -0,60% | - |
| 08.08.2024 | 41,25 | 41,72 | 40,89 | 41,44 | 0,95% | 2,00 |
| 07.08.2024 | 41,53 | 42,39 | 41,05 | 41,05 | -1,04% | - |
| 06.08.2024 | 41,80 | 42,46 | 41,48 | 41,48 | -1,01% | - |
| 05.08.2024 | 42,19 | 42,19 | 40,11 | 41,91 | -0,42% | - |
| 02.08.2024 | 42,78 | 43,09 | 41,53 | 42,08 | -2,67% | 20,00 |
| 01.08.2024 | 45,13 | 45,13 | 42,97 | 43,24 | -4,06% | - |
| 31.07.2024 | 44,95 | 45,71 | 44,88 | 45,07 | 0,51% | 34,00 |
| 30.07.2024 | 44,39 | 45,20 | 44,25 | 44,84 | 1,00% | - |
| 29.07.2024 | 45,52 | 45,54 | 44,17 | 44,39 | -2,12% | - |
| 26.07.2024 | 44,73 | 45,51 | 44,62 | 45,35 | 1,40% | - |
| 25.07.2024 | 44,61 | 45,01 | 44,12 | 44,73 | -0,09% | 5,00 |
| 24.07.2024 | 45,24 | 45,24 | 44,17 | 44,77 | -1,17% | 50,00 |
| 23.07.2024 | 44,94 | 46,61 | 43,90 | 45,30 | 0,67% | 100,00 |
| 22.07.2024 | 44,76 | 45,28 | 44,69 | 45,00 | 0,54% | - |
| 19.07.2024 | 45,46 | 45,56 | 44,64 | 44,76 | -1,77% | - |
| 18.07.2024 | 44,90 | 45,87 | 43,68 | 45,56 | 1,47% | 547,00 |
| 17.07.2024 | 44,81 | 44,93 | 44,31 | 44,90 | 0,20% | - |
| 16.07.2024 | 44,65 | 44,81 | 44,02 | 44,81 | 0,37% | - |
| 15.07.2024 | 44,73 | 44,75 | 44,44 | 44,65 | -0,07% | - |
| 12.07.2024 | 43,65 | 44,86 | 43,65 | 44,68 | 2,36% | - |
| 11.07.2024 | 43,29 | 43,78 | 42,85 | 43,65 | 0,83% | 4,00 |
| 10.07.2024 | 42,28 | 43,29 | 42,18 | 43,29 | 2,38% | - |
| 09.07.2024 | 42,99 | 43,15 | 41,20 | 42,28 | -1,65% | 150,00 |