27,400€
-1,84%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,00 | 28,00 | 27,28 | 27,88 | -0,14% | 200,00 |
| 26.02.2026 | 27,22 | 28,07 | 26,96 | 27,92 | 3,68% | - |
| 25.02.2026 | 26,82 | 26,99 | 26,53 | 26,93 | 0,30% | - |
| 24.02.2026 | 27,31 | 27,45 | 26,57 | 26,85 | -2,04% | 300,00 |
| 23.02.2026 | 27,98 | 28,04 | 27,34 | 27,41 | -1,84% | 13,00 |
| 20.02.2026 | 27,99 | 28,54 | 27,82 | 27,92 | -0,02% | - |
| 19.02.2026 | 28,19 | 28,39 | 27,77 | 27,93 | -0,82% | - |
| 18.02.2026 | 27,57 | 28,42 | 27,24 | 28,16 | 2,31% | - |
| 17.02.2026 | 27,55 | 27,73 | 26,98 | 27,52 | -0,13% | - |
| 16.02.2026 | 27,46 | 27,86 | 27,34 | 27,56 | 0,18% | - |
| 13.02.2026 | 27,41 | 27,80 | 26,79 | 27,51 | 0,71% | - |
| 12.02.2026 | 27,75 | 28,15 | 27,02 | 27,31 | -0,71% | - |
| 11.02.2026 | 30,69 | 30,70 | 27,45 | 27,51 | -10,48% | 393,00 |
| 10.02.2026 | 29,90 | 30,81 | 29,85 | 30,73 | 2,04% | - |
| 09.02.2026 | 30,22 | 31,13 | 30,05 | 30,11 | -0,43% | - |
| 06.02.2026 | 30,58 | 30,78 | 29,78 | 30,24 | -1,18% | - |
| 05.02.2026 | 30,49 | 30,89 | 30,24 | 30,60 | 0,34% | - |
| 04.02.2026 | 29,19 | 30,65 | 29,17 | 30,50 | 4,33% | - |
| 03.02.2026 | 30,66 | 30,79 | 29,22 | 29,23 | -4,46% | - |
| 02.02.2026 | 29,93 | 30,78 | 29,71 | 30,60 | 3,61% | - |
| 30.01.2026 | 28,78 | 29,60 | 28,56 | 29,53 | 2,73% | - |
| 29.01.2026 | 28,28 | 28,76 | 27,88 | 28,75 | 1,68% | 2,00 |
| 28.01.2026 | 27,95 | 28,72 | 27,89 | 28,27 | 0,55% | - |
| 27.01.2026 | 28,77 | 28,90 | 28,01 | 28,12 | -2,23% | - |
| 26.01.2026 | 28,89 | 28,93 | 28,43 | 28,76 | 0,86% | 2,00 |
| 23.01.2026 | 29,40 | 29,43 | 28,36 | 28,51 | -2,96% | - |
| 22.01.2026 | 28,87 | 29,57 | 28,77 | 29,38 | 1,61% | 990,00 |
| 21.01.2026 | 28,15 | 28,97 | 28,04 | 28,92 | 2,77% | 60,00 |
| 20.01.2026 | 28,91 | 28,91 | 28,11 | 28,14 | -2,70% | 100,00 |
| 19.01.2026 | 29,77 | 29,95 | 28,86 | 28,92 | -3,25% | 390,00 |
| 16.01.2026 | 30,37 | 30,47 | 29,81 | 29,89 | -1,11% | 1.618,00 |
| 15.01.2026 | 30,44 | 30,61 | 30,08 | 30,22 | -0,12% | 725,00 |
| 14.01.2026 | 31,02 | 31,12 | 30,04 | 30,26 | -3,21% | 382,00 |
| 13.01.2026 | 31,28 | 31,57 | 31,05 | 31,26 | 0,14% | - |
| 12.01.2026 | 32,00 | 32,00 | 30,86 | 31,22 | -1,93% | - |
| 09.01.2026 | 31,56 | 32,09 | 31,53 | 31,83 | 1,48% | - |
| 08.01.2026 | 32,16 | 32,16 | 30,63 | 31,37 | -2,50% | 300,00 |
| 07.01.2026 | 31,95 | 32,89 | 31,92 | 32,17 | 0,64% | - |
| 06.01.2026 | 32,21 | 32,37 | 31,45 | 31,97 | -0,79% | - |
| 05.01.2026 | 32,46 | 32,82 | 31,32 | 32,22 | 0,48% | - |
| 02.01.2026 | 32,35 | 32,55 | 32,01 | 32,07 | -1,02% | - |
| 30.12.2025 | 32,32 | 32,54 | 32,22 | 32,40 | -0,09% | - |
| 29.12.2025 | 31,21 | 32,48 | 30,95 | 32,43 | 4,21% | 525,00 |
| 23.12.2025 | 31,29 | 31,30 | 31,02 | 31,12 | -0,34% | 200,00 |
| 22.12.2025 | 31,47 | 31,67 | 31,03 | 31,22 | -0,97% | - |
| 19.12.2025 | 31,54 | 31,68 | 31,31 | 31,53 | 0,06% | - |
| 18.12.2025 | 32,09 | 32,19 | 31,31 | 31,51 | -1,84% | - |
| 17.12.2025 | 32,58 | 32,64 | 31,80 | 32,10 | -1,44% | - |
| 16.12.2025 | 32,42 | 32,92 | 32,30 | 32,57 | 0,29% | - |
| 15.12.2025 | 32,60 | 33,03 | 32,39 | 32,47 | -0,14% | - |
| 12.12.2025 | 31,88 | 32,55 | 31,76 | 32,52 | 2,94% | - |
| 11.12.2025 | 31,39 | 31,77 | 31,13 | 31,59 | 0,99% | - |
| 10.12.2025 | 31,41 | 31,56 | 31,06 | 31,28 | -0,06% | - |
| 09.12.2025 | 31,84 | 31,95 | 31,06 | 31,30 | -1,53% | 2,00 |
| 08.12.2025 | 32,51 | 32,58 | 31,76 | 31,78 | -2,43% | 2,00 |
| 05.12.2025 | 33,69 | 33,75 | 32,42 | 32,57 | -3,42% | 2,00 |
| 04.12.2025 | 33,35 | 33,96 | 33,22 | 33,73 | 1,17% | 131,00 |
| 03.12.2025 | 33,22 | 33,53 | 32,88 | 33,34 | 0,39% | 70,00 |
| 02.12.2025 | 33,33 | 33,61 | 33,01 | 33,21 | -0,03% | - |
| 01.12.2025 | 33,56 | 33,56 | 32,97 | 33,22 | -1,04% | - |
| 28.11.2025 | 33,37 | 33,60 | 33,21 | 33,57 | 0,60% | - |
| 27.11.2025 | 33,17 | 33,37 | 32,93 | 33,37 | -0,03% | - |
| 26.11.2025 | 34,61 | 34,74 | 33,14 | 33,38 | -3,30% | - |
| 25.11.2025 | 33,88 | 34,61 | 33,70 | 34,52 | 1,89% | - |
| 24.11.2025 | 33,78 | 34,41 | 33,75 | 33,88 | 1,74% | - |
| 21.11.2025 | 32,47 | 33,34 | 32,44 | 33,30 | 2,13% | - |
| 20.11.2025 | 33,73 | 33,96 | 32,48 | 32,60 | -3,08% | - |
| 19.11.2025 | 33,06 | 33,78 | 32,85 | 33,64 | 1,26% | - |
| 18.11.2025 | 33,52 | 33,67 | 32,89 | 33,22 | -1,00% | 30,00 |
| 17.11.2025 | 33,95 | 34,13 | 33,42 | 33,55 | -1,29% | - |
| 14.11.2025 | 34,58 | 34,63 | 33,82 | 33,99 | -1,55% | - |
| 13.11.2025 | 34,77 | 34,96 | 34,48 | 34,53 | -0,52% | - |
| 12.11.2025 | 34,44 | 34,87 | 34,27 | 34,71 | 3,46% | - |
| 11.11.2025 | 33,64 | 33,67 | 33,38 | 33,55 | -0,27% | - |
| 10.11.2025 | 33,41 | 33,94 | 33,41 | 33,64 | 1,26% | - |
| 07.11.2025 | 33,53 | 33,75 | 33,14 | 33,22 | -0,81% | - |
| 06.11.2025 | 33,69 | 34,65 | 33,34 | 33,49 | -0,31% | - |
| 05.11.2025 | 32,92 | 33,99 | 32,79 | 33,59 | 1,59% | 165,00 |
| 04.11.2025 | 33,69 | 33,69 | 32,69 | 33,07 | -1,87% | 18,00 |
| 03.11.2025 | 34,00 | 34,15 | 33,50 | 33,70 | -0,74% | 2,00 |
| 31.10.2025 | 33,96 | 34,29 | 33,90 | 33,95 | -0,43% | - |
| 30.10.2025 | 34,42 | 34,52 | 34,05 | 34,09 | -0,96% | - |
| 29.10.2025 | 34,80 | 34,96 | 34,29 | 34,42 | -1,52% | - |
| 28.10.2025 | 34,99 | 35,32 | 34,73 | 34,95 | -0,07% | - |
| 27.10.2025 | 34,94 | 35,26 | 34,68 | 34,98 | -0,27% | 1.000,00 |
| 24.10.2025 | 34,74 | 35,41 | 34,74 | 35,07 | 0,78% | - |
| 23.10.2025 | 34,50 | 35,06 | 34,45 | 34,80 | 0,88% | 1.000,00 |
| 22.10.2025 | 37,03 | 38,50 | 33,34 | 34,50 | -6,96% | 555,00 |
| 21.10.2025 | 36,58 | 37,23 | 36,02 | 37,08 | 1,37% | - |
| 20.10.2025 | 37,10 | 37,20 | 36,12 | 36,58 | -0,58% | - |
| 17.10.2025 | 37,06 | 37,06 | 36,12 | 36,79 | -1,01% | 1,00 |
| 16.10.2025 | 37,58 | 38,38 | 36,71 | 37,17 | -1,39% | - |
| 15.10.2025 | 37,60 | 38,11 | 37,60 | 37,69 | 0,25% | - |
| 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% | - |