42,105€
0,48%
Echtzeit-Aktienkurs RANDSTAD NV EO -,10
Bid:
Ask:
Aktienkurse zur RANDSTAD NV EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 37,42 | 37,46 | 36,76 | 36,78 | -1,70% | - |
| 27.05.2025 | 37,06 | 37,53 | 37,01 | 37,42 | 0,89% | - |
| 26.05.2025 | 36,65 | 37,29 | 36,65 | 37,09 | 1,45% | - |
| 23.05.2025 | 36,99 | 37,28 | 35,64 | 36,56 | -1,42% | - |
| 22.05.2025 | 37,27 | 37,48 | 36,81 | 37,08 | -0,50% | 25,00 |
| 21.05.2025 | 38,07 | 38,16 | 37,18 | 37,27 | -2,38% | - |
| 20.05.2025 | 37,92 | 38,47 | 37,67 | 38,18 | 0,42% | - |
| 19.05.2025 | 38,27 | 38,33 | 37,45 | 38,02 | -1,16% | - |
| 16.05.2025 | 38,23 | 38,50 | 37,69 | 38,46 | 0,54% | - |
| 15.05.2025 | 38,33 | 38,33 | 37,62 | 38,26 | -0,29% | - |
| 14.05.2025 | 38,59 | 38,67 | 38,01 | 38,37 | -0,57% | - |
| 13.05.2025 | 38,21 | 38,84 | 37,99 | 38,59 | 0,74% | - |
| 12.05.2025 | 37,11 | 38,67 | 37,11 | 38,30 | 3,30% | - |
| 09.05.2025 | 36,79 | 37,36 | 36,77 | 37,08 | 0,79% | - |
| 08.05.2025 | 35,47 | 38,14 | 35,47 | 36,79 | 3,72% | - |
| 07.05.2025 | 35,60 | 35,74 | 35,21 | 35,47 | -0,37% | - |
| 06.05.2025 | 35,56 | 35,91 | 34,73 | 35,60 | 0,06% | - |
| 05.05.2025 | 36,02 | 36,02 | 35,37 | 35,58 | -1,28% | - |
| 02.05.2025 | 35,41 | 36,09 | 35,21 | 36,04 | 1,77% | - |
| 30.04.2025 | 35,29 | 36,15 | 34,59 | 35,41 | 0,33% | - |
| 29.04.2025 | 35,43 | 36,14 | 35,17 | 35,30 | -0,37% | - |
| 28.04.2025 | 35,39 | 36,29 | 35,07 | 35,43 | 0,16% | - |
| 25.04.2025 | 35,22 | 35,49 | 34,71 | 35,37 | 0,48% | - |
| 24.04.2025 | 35,70 | 35,71 | 34,47 | 35,20 | -1,39% | - |
| 23.04.2025 | 33,37 | 36,32 | 33,37 | 35,70 | 6,97% | 150,00 |
| 22.04.2025 | 32,82 | 33,39 | 32,23 | 33,37 | 1,37% | - |
| 17.04.2025 | 33,81 | 34,52 | 32,88 | 32,92 | -2,63% | 20,00 |
| 16.04.2025 | 34,19 | 34,38 | 33,64 | 33,81 | -1,40% | - |
| 15.04.2025 | 34,11 | 34,68 | 33,99 | 34,29 | 0,60% | - |
| 14.04.2025 | 33,51 | 34,29 | 33,48 | 34,09 | 1,76% | - |
| 11.04.2025 | 34,01 | 34,39 | 32,65 | 33,50 | -1,51% | - |
| 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 |