26,300€
-1,50%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,67 | 26,94 | 26,09 | 26,16 | -2,02% | - |
| 28.05.2026 | 25,88 | 26,77 | 25,88 | 26,70 | 1,33% | - |
| 27.05.2026 | 26,13 | 26,68 | 26,02 | 26,35 | 1,27% | - |
| 26.05.2026 | 26,31 | 26,38 | 25,51 | 26,02 | -1,53% | - |
| 25.05.2026 | 26,67 | 26,67 | 26,12 | 26,43 | 1,56% | - |
| 22.05.2026 | 26,88 | 26,88 | 25,81 | 26,02 | 0,29% | - |
| 21.05.2026 | 25,16 | 26,03 | 25,06 | 25,95 | 3,02% | - |
| 20.05.2026 | 24,92 | 25,41 | 24,45 | 25,19 | 0,54% | - |
| 19.05.2026 | 25,22 | 25,39 | 24,65 | 25,05 | -0,89% | - |
| 18.05.2026 | 24,01 | 25,31 | 23,83 | 25,28 | 5,55% | - |
| 15.05.2026 | 24,22 | 24,45 | 23,85 | 23,95 | -1,90% | - |
| 14.05.2026 | 24,10 | 24,61 | 23,88 | 24,41 | 1,45% | - |
| 13.05.2026 | 25,99 | 26,04 | 23,65 | 24,06 | -6,82% | - |
| 12.05.2026 | 26,14 | 26,14 | 25,69 | 25,82 | -1,54% | - |
| 11.05.2026 | 25,74 | 26,28 | 25,45 | 26,23 | 2,70% | - |
| 08.05.2026 | 25,31 | 25,77 | 25,31 | 25,54 | 0,18% | - |
| 07.05.2026 | 25,61 | 25,70 | 24,97 | 25,49 | -0,80% | - |
| 06.05.2026 | 25,17 | 26,27 | 25,08 | 25,70 | 1,86% | - |
| 05.05.2026 | 25,13 | 25,49 | 25,03 | 25,23 | 0,44% | - |
| 04.05.2026 | 25,17 | 25,58 | 24,67 | 25,12 | -0,46% | 1,00 |
| 30.04.2026 | 24,80 | 25,43 | 24,58 | 25,23 | 1,59% | - |
| 29.04.2026 | 25,18 | 25,51 | 24,46 | 24,84 | -1,59% | - |
| 28.04.2026 | 24,94 | 25,35 | 24,87 | 25,24 | 1,37% | - |
| 27.04.2026 | 24,75 | 24,97 | 24,64 | 24,90 | 0,75% | - |
| 24.04.2026 | 25,51 | 25,61 | 24,57 | 24,71 | -3,70% | - |
| 23.04.2026 | 25,56 | 26,04 | 25,30 | 25,66 | 0,43% | - |
| 22.04.2026 | 24,51 | 27,61 | 24,49 | 25,55 | 4,16% | 15,00 |
| 21.04.2026 | 24,48 | 24,83 | 24,30 | 24,53 | 0,68% | - |
| 20.04.2026 | 23,96 | 24,74 | 23,78 | 24,37 | 0,35% | - |
| 17.04.2026 | 23,10 | 24,34 | 23,09 | 24,28 | 4,57% | 80,00 |
| 16.04.2026 | 22,87 | 23,80 | 22,86 | 23,22 | 1,95% | - |
| 15.04.2026 | 22,20 | 22,83 | 22,09 | 22,78 | 2,43% | - |
| 14.04.2026 | 21,78 | 22,34 | 21,71 | 22,24 | 2,44% | - |
| 13.04.2026 | 21,64 | 22,05 | 21,31 | 21,71 | -0,82% | 310,00 |
| 10.04.2026 | 21,90 | 22,38 | 21,83 | 21,89 | 0,74% | - |
| 09.04.2026 | 22,50 | 22,58 | 21,65 | 21,73 | -3,96% | - |
| 08.04.2026 | 22,43 | 23,78 | 22,43 | 22,62 | 1,46% | 106,00 |
| 07.04.2026 | 22,46 | 22,89 | 22,24 | 22,30 | -0,54% | - |
| 02.04.2026 | 22,18 | 22,66 | 22,11 | 22,42 | -1,23% | - |
| 01.04.2026 | 22,59 | 23,07 | 22,14 | 22,70 | 0,15% | 300,00 |
| 31.03.2026 | 22,27 | 22,86 | 22,19 | 22,66 | -4,77% | 44,00 |
| 30.03.2026 | 22,70 | 23,84 | 22,70 | 23,80 | 4,82% | 250,00 |
| 27.03.2026 | 23,74 | 24,00 | 22,61 | 22,70 | -3,85% | 338,00 |
| 26.03.2026 | 23,64 | 23,85 | 23,42 | 23,61 | -0,99% | 100,00 |
| 25.03.2026 | 24,04 | 24,40 | 23,50 | 23,85 | -0,67% | 500,00 |
| 24.03.2026 | 23,98 | 24,19 | 23,48 | 24,01 | -0,54% | 60,00 |
| 23.03.2026 | 22,97 | 24,64 | 22,67 | 24,14 | 4,96% | - |
| 20.03.2026 | 24,30 | 24,32 | 22,96 | 23,00 | -5,43% | - |
| 19.03.2026 | 24,51 | 24,66 | 23,99 | 24,32 | -0,94% | 240,00 |
| 18.03.2026 | 25,31 | 25,47 | 24,50 | 24,55 | -2,98% | - |
| 17.03.2026 | 25,47 | 25,74 | 25,12 | 25,30 | -0,49% | 21,00 |
| 16.03.2026 | 25,97 | 26,15 | 25,18 | 25,43 | -1,78% | - |
| 13.03.2026 | 26,13 | 26,25 | 25,79 | 25,89 | -1,76% | - |
| 12.03.2026 | 25,97 | 26,50 | 25,83 | 26,35 | 0,67% | - |
| 11.03.2026 | 26,08 | 26,71 | 25,80 | 26,18 | 0,31% | - |
| 10.03.2026 | 26,73 | 26,92 | 25,91 | 26,10 | -2,28% | - |
| 09.03.2026 | 26,85 | 26,97 | 25,82 | 26,71 | -0,52% | - |
| 06.03.2026 | 26,99 | 27,48 | 26,49 | 26,85 | -0,04% | 3,00 |
| 05.03.2026 | 26,92 | 27,17 | 26,21 | 26,86 | 0,73% | - |
| 04.03.2026 | 26,31 | 26,87 | 26,00 | 26,66 | 1,47% | - |
| 03.03.2026 | 26,75 | 26,75 | 26,06 | 26,28 | -2,43% | 118,00 |
| 02.03.2026 | 27,41 | 27,41 | 26,74 | 26,93 | -3,39% | - |
| 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% | - |