40,175€
0,95%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 40,02 | 40,53 | 39,83 | 40,14 | 0,87% | 1,00 |
| 27.08.2026 | 39,83 | 39,93 | 39,14 | 39,80 | 0,09% | 12,00 |
| 26.08.2026 | 39,84 | 40,29 | 39,66 | 39,76 | 0,20% | - |
| 25.08.2026 | 39,68 | 39,88 | 39,13 | 39,68 | 0,18% | - |
| 24.08.2026 | 39,77 | 40,21 | 39,27 | 39,61 | -0,59% | - |
| 21.08.2026 | 39,46 | 39,93 | 38,89 | 39,85 | 1,14% | 160,00 |
| 20.08.2026 | 39,34 | 39,49 | 39,06 | 39,40 | 0,08% | - |
| 19.08.2026 | 38,50 | 39,57 | 38,43 | 39,37 | 1,94% | 8,00 |
| 18.08.2026 | 38,64 | 39,11 | 38,42 | 38,62 | -0,54% | - |
| 17.08.2026 | 39,44 | 39,52 | 38,80 | 38,83 | -1,22% | 164,00 |
| 14.08.2026 | 38,73 | 39,99 | 38,69 | 39,31 | 1,39% | - |
| 13.08.2026 | 38,51 | 39,04 | 38,38 | 38,77 | 0,64% | 150,00 |
| 12.08.2026 | 39,34 | 39,42 | 38,38 | 38,52 | -2,68% | - |
| 11.08.2026 | 39,61 | 39,83 | 39,12 | 39,58 | 1,28% | - |
| 10.08.2026 | 38,91 | 39,28 | 38,67 | 39,08 | 0,36% | 4,00 |
| 07.08.2026 | 37,59 | 39,11 | 37,43 | 38,94 | 3,47% | - |
| 06.08.2026 | 38,19 | 38,31 | 37,30 | 37,64 | -1,48% | - |
| 05.08.2026 | 37,74 | 38,60 | 37,53 | 38,20 | 1,22% | - |
| 04.08.2026 | 37,65 | 37,95 | 37,39 | 37,74 | 0,43% | 44,00 |
| 03.08.2026 | 36,48 | 37,84 | 36,26 | 37,58 | 2,97% | - |
| 31.07.2026 | 36,41 | 36,52 | 35,94 | 36,50 | 0,22% | 51,00 |
| 30.07.2026 | 38,37 | 38,54 | 36,37 | 36,42 | -6,27% | - |
| 29.07.2026 | 38,31 | 38,87 | 37,41 | 38,85 | 1,32% | - |
| 28.07.2026 | 37,14 | 38,46 | 36,59 | 38,35 | 3,06% | 565,00 |
| 27.07.2026 | 36,52 | 37,38 | 36,04 | 37,21 | 1,92% | 340,00 |
| 24.07.2026 | 35,87 | 36,51 | 34,95 | 36,51 | 2,38% | - |
| 23.07.2026 | 36,31 | 36,72 | 35,03 | 35,66 | -1,46% | - |
| 22.07.2026 | 31,92 | 36,59 | 31,87 | 36,19 | 13,47% | 84,00 |
| 21.07.2026 | 32,94 | 33,00 | 31,66 | 31,89 | -3,86% | - |
| 20.07.2026 | 32,54 | 33,25 | 32,36 | 33,17 | 1,42% | - |
| 17.07.2026 | 32,41 | 33,23 | 31,93 | 32,71 | -0,23% | 10,00 |
| 16.07.2026 | 30,28 | 32,88 | 29,68 | 32,78 | 8,92% | - |
| 15.07.2026 | 30,01 | 30,44 | 29,52 | 30,10 | 0,37% | - |
| 14.07.2026 | 30,30 | 30,48 | 29,53 | 29,99 | -1,20% | - |
| 13.07.2026 | 28,15 | 30,55 | 28,15 | 30,35 | 5,69% | - |
| 10.07.2026 | 27,74 | 29,03 | 27,71 | 28,72 | 2,44% | - |
| 09.07.2026 | 28,18 | 28,25 | 27,77 | 28,03 | 0,81% | - |
| 08.07.2026 | 28,44 | 28,44 | 27,64 | 27,81 | -2,34% | - |
| 07.07.2026 | 28,31 | 28,84 | 28,17 | 28,47 | 0,90% | - |
| 06.07.2026 | 27,82 | 28,59 | 27,77 | 28,22 | 1,42% | - |
| 03.07.2026 | 27,47 | 27,93 | 27,36 | 27,82 | 2,17% | 43,00 |
| 02.07.2026 | 26,74 | 27,60 | 26,52 | 27,23 | 2,50% | - |
| 01.07.2026 | 25,14 | 26,57 | 25,02 | 26,57 | 4,55% | - |
| 30.06.2026 | 26,27 | 26,34 | 25,39 | 25,41 | -2,66% | - |
| 29.06.2026 | 26,14 | 26,31 | 25,90 | 26,11 | 0,21% | - |
| 26.06.2026 | 26,00 | 26,10 | 24,95 | 26,05 | -0,72% | 30,00 |
| 25.06.2026 | 26,12 | 26,44 | 26,00 | 26,24 | 0,59% | - |
| 24.06.2026 | 26,54 | 26,74 | 25,87 | 26,09 | -1,55% | - |
| 23.06.2026 | 26,10 | 26,54 | 25,91 | 26,50 | 0,30% | - |
| 22.06.2026 | 26,88 | 27,05 | 26,30 | 26,42 | -2,00% | - |
| 19.06.2026 | 27,29 | 27,44 | 26,94 | 26,96 | 0,06% | 45,00 |
| 18.06.2026 | 26,91 | 27,00 | 26,33 | 26,94 | 0,58% | - |
| 17.06.2026 | 26,61 | 26,94 | 26,43 | 26,79 | -0,13% | - |
| 16.06.2026 | 27,20 | 27,51 | 26,60 | 26,82 | -1,56% | - |
| 15.06.2026 | 27,43 | 28,06 | 27,11 | 27,25 | -0,09% | - |
| 12.06.2026 | 27,19 | 27,54 | 26,82 | 27,27 | 0,37% | - |
| 11.06.2026 | 27,24 | 27,39 | 26,96 | 27,17 | -0,17% | - |
| 10.06.2026 | 26,68 | 27,67 | 26,45 | 27,22 | 1,59% | - |
| 09.06.2026 | 26,95 | 27,23 | 26,33 | 26,79 | -0,94% | - |
| 08.06.2026 | 26,92 | 27,39 | 26,77 | 27,05 | -0,18% | - |
| 05.06.2026 | 27,04 | 27,73 | 27,04 | 27,10 | -0,62% | - |
| 04.06.2026 | 26,55 | 27,57 | 26,41 | 27,27 | 2,69% | - |
| 03.06.2026 | 27,25 | 27,25 | 26,52 | 26,55 | -2,30% | - |
| 02.06.2026 | 27,65 | 28,18 | 27,09 | 27,18 | -1,86% | - |
| 01.06.2026 | 26,30 | 27,74 | 26,30 | 27,69 | 5,85% | - |
| 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% | - |