40,960€
2,08%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 40,19 | 41,27 | 39,94 | 40,92 | 1,97% | - |
| 29.10.2026 | 40,64 | 40,70 | 39,54 | 40,13 | -1,45% | 1,00 |
| 28.10.2026 | 40,52 | 40,98 | 40,06 | 40,72 | 0,46% | - |
| 27.10.2026 | 40,16 | 40,64 | 39,80 | 40,53 | 0,82% | - |
| 26.10.2026 | 41,39 | 41,46 | 40,14 | 40,20 | -2,39% | - |
| 23.10.2026 | 40,20 | 41,60 | 40,20 | 41,19 | 1,91% | 10,00 |
| 22.10.2026 | 40,98 | 41,04 | 39,51 | 40,42 | -2,64% | - |
| 21.10.2026 | 34,45 | 42,19 | 34,43 | 41,51 | 20,46% | - |
| 20.10.2026 | 34,74 | 35,08 | 34,37 | 34,46 | -0,95% | - |
| 19.10.2026 | 34,36 | 34,94 | 34,35 | 34,79 | 1,38% | - |
| 16.10.2026 | 34,67 | 35,68 | 34,29 | 34,32 | -1,12% | - |
| 15.10.2026 | 35,52 | 36,28 | 33,96 | 34,71 | -2,16% | 470,00 |
| 14.10.2026 | 35,46 | 35,78 | 34,50 | 35,47 | 0,48% | - |
| 13.10.2026 | 34,76 | 35,56 | 34,36 | 35,30 | 1,50% | - |
| 12.10.2026 | 35,49 | 35,73 | 34,28 | 34,78 | -1,49% | - |
| 09.10.2026 | 34,83 | 35,82 | 34,71 | 35,31 | 1,99% | - |
| 08.10.2026 | 34,78 | 35,39 | 34,22 | 34,62 | -0,55% | - |
| 07.10.2026 | 35,10 | 35,44 | 34,55 | 34,81 | -1,36% | - |
| 06.10.2026 | 34,75 | 35,61 | 34,58 | 35,29 | 2,28% | - |
| 05.10.2026 | 34,90 | 35,23 | 34,40 | 34,50 | -0,38% | - |
| 02.10.2026 | 35,11 | 35,38 | 34,47 | 34,63 | -0,86% | - |
| 01.10.2026 | 34,92 | 35,93 | 34,41 | 34,93 | 0,22% | - |
| 30.09.2026 | 35,76 | 35,92 | 34,11 | 34,86 | -1,64% | - |
| 29.09.2026 | 35,78 | 36,05 | 35,31 | 35,44 | -1,95% | - |
| 28.09.2026 | 35,87 | 36,28 | 35,78 | 36,14 | 0,51% | - |
| 25.09.2026 | 36,17 | 36,32 | 35,64 | 35,96 | -0,61% | - |
| 24.09.2026 | 36,39 | 36,62 | 35,94 | 36,18 | -0,71% | - |
| 23.09.2026 | 35,92 | 36,99 | 35,77 | 36,44 | 0,52% | - |
| 22.09.2026 | 36,45 | 36,88 | 36,21 | 36,25 | -0,49% | - |
| 21.09.2026 | 36,50 | 36,63 | 35,98 | 36,43 | 0,41% | - |
| 18.09.2026 | 36,27 | 36,90 | 36,04 | 36,28 | -0,14% | 36,00 |
| 17.09.2026 | 36,74 | 37,36 | 36,32 | 36,33 | -1,22% | - |
| 16.09.2026 | 37,22 | 37,34 | 36,41 | 36,78 | -1,67% | - |
| 15.09.2026 | 37,98 | 38,24 | 37,18 | 37,40 | -2,65% | - |
| 14.09.2026 | 37,50 | 39,04 | 37,21 | 38,42 | 3,10% | - |
| 11.09.2026 | 37,82 | 38,10 | 37,05 | 37,27 | -1,69% | - |
| 10.09.2026 | 37,75 | 38,26 | 37,60 | 37,91 | 0,86% | - |
| 09.09.2026 | 36,93 | 38,57 | 36,69 | 37,58 | 1,25% | - |
| 08.09.2026 | 37,95 | 38,31 | 37,09 | 37,12 | -2,19% | - |
| 07.09.2026 | 38,99 | 39,05 | 37,82 | 37,95 | -2,68% | - |
| 04.09.2026 | 38,69 | 39,03 | 38,36 | 38,99 | 0,81% | - |
| 03.09.2026 | 38,61 | 39,22 | 38,23 | 38,68 | 0,38% | - |
| 02.09.2026 | 39,88 | 40,02 | 38,49 | 38,53 | -3,96% | 31,00 |
| 01.09.2026 | 40,37 | 40,68 | 40,01 | 40,12 | -0,58% | - |
| 31.08.2026 | 40,05 | 40,41 | 39,83 | 40,36 | 0,54% | 48,00 |
| 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% | - |