38,680€
-1,26%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |