20,050€
-1,72%
Echtzeit-Aktienkurs RANDSTAD ADRS 1/2 EO-,10
Bid:
Ask:
Aktienkurse zur RANDSTAD ADRS 1/2 EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 20,40 | 20,50 | 20,05 | 20,05 | -2,67% | - |
| 23.10.2026 | 20,20 | 20,90 | 20,15 | 20,60 | 1,98% | - |
| 22.10.2026 | 20,40 | 20,60 | 19,70 | 20,20 | -1,46% | - |
| 21.10.2026 | 17,45 | 21,00 | 17,25 | 20,50 | 19,19% | 1.450,00 |
| 20.10.2026 | 17,30 | 17,60 | 17,10 | 17,20 | -0,58% | - |
| 19.10.2026 | 17,25 | 17,50 | 17,20 | 17,30 | 0,87% | - |
| 16.10.2026 | 17,40 | 17,85 | 17,10 | 17,15 | -0,87% | - |
| 15.10.2026 | 17,60 | 18,15 | 17,00 | 17,30 | -2,81% | - |
| 14.10.2026 | 17,60 | 17,90 | 17,25 | 17,80 | 1,14% | - |
| 13.10.2026 | 17,30 | 17,80 | 17,20 | 17,60 | 1,44% | - |
| 12.10.2026 | 17,80 | 17,85 | 17,10 | 17,35 | -1,98% | - |
| 09.10.2026 | 17,35 | 17,90 | 17,35 | 17,70 | 2,31% | - |
| 08.10.2026 | 17,35 | 17,70 | 17,10 | 17,30 | -0,29% | - |
| 07.10.2026 | 17,55 | 17,70 | 17,25 | 17,35 | -0,86% | - |
| 06.10.2026 | 17,35 | 17,80 | 17,25 | 17,50 | 1,16% | - |
| 05.10.2026 | 17,40 | 17,65 | 17,20 | 17,30 | 0,00% | - |
| 02.10.2026 | 17,55 | 17,70 | 17,20 | 17,30 | -1,14% | - |
| 01.10.2026 | 17,45 | 18,00 | 17,20 | 17,50 | 0,00% | - |
| 30.09.2026 | 17,75 | 18,00 | 17,10 | 17,50 | -1,13% | - |
| 29.09.2026 | 17,85 | 18,05 | 17,55 | 17,70 | -1,94% | - |
| 28.09.2026 | 17,95 | 18,20 | 17,85 | 18,05 | 0,28% | - |
| 25.09.2026 | 17,90 | 18,20 | 17,80 | 18,00 | -0,28% | - |
| 24.09.2026 | 18,05 | 18,30 | 17,90 | 18,05 | -0,82% | - |
| 23.09.2026 | 18,05 | 18,50 | 17,85 | 18,20 | 1,11% | - |
| 22.09.2026 | 18,20 | 18,40 | 17,90 | 18,00 | -0,55% | - |
| 21.09.2026 | 18,15 | 18,35 | 18,00 | 18,10 | -0,28% | - |
| 18.09.2026 | 18,15 | 18,50 | 17,95 | 18,15 | 0,28% | - |
| 17.09.2026 | 18,30 | 18,70 | 18,10 | 18,10 | -1,90% | - |
| 16.09.2026 | 18,60 | 18,70 | 18,20 | 18,45 | -0,81% | - |
| 15.09.2026 | 19,00 | 19,20 | 18,55 | 18,60 | -2,62% | - |
| 14.09.2026 | 18,55 | 19,50 | 18,50 | 19,10 | 2,14% | - |
| 11.09.2026 | 19,00 | 19,10 | 18,50 | 18,70 | -1,06% | - |
| 10.09.2026 | 18,85 | 19,10 | 18,80 | 18,90 | 0,53% | - |
| 09.09.2026 | 18,45 | 19,30 | 18,45 | 18,80 | 2,73% | - |
| 08.09.2026 | 19,25 | 19,30 | 18,30 | 18,30 | -3,68% | - |
| 07.09.2026 | 19,50 | 19,55 | 18,90 | 19,00 | -2,31% | - |
| 04.09.2026 | 19,30 | 19,55 | 19,20 | 19,45 | 0,78% | - |
| 03.09.2026 | 19,10 | 19,60 | 19,10 | 19,30 | 0,00% | - |
| 02.09.2026 | 19,90 | 20,05 | 19,20 | 19,30 | -3,50% | - |
| 01.09.2026 | 20,10 | 20,30 | 19,95 | 20,00 | -0,50% | - |
| 31.08.2026 | 20,05 | 20,20 | 19,80 | 20,10 | 0,50% | - |
| 28.08.2026 | 20,00 | 20,20 | 19,75 | 20,00 | 0,50% | - |
| 27.08.2026 | 20,15 | 20,20 | 19,60 | 19,90 | 0,51% | - |
| 26.08.2026 | 19,85 | 20,20 | 19,75 | 19,80 | -0,75% | - |
| 25.08.2026 | 19,85 | 20,00 | 19,60 | 19,95 | 0,76% | - |
| 24.08.2026 | 20,05 | 20,05 | 19,60 | 19,80 | 0,00% | - |
| 21.08.2026 | 19,85 | 20,05 | 19,40 | 19,80 | 0,51% | - |
| 20.08.2026 | 19,65 | 19,80 | 19,45 | 19,70 | 0,25% | - |
| 19.08.2026 | 19,10 | 19,80 | 19,10 | 19,65 | 2,34% | - |
| 18.08.2026 | 19,40 | 19,70 | 19,15 | 19,20 | -1,03% | - |
| 17.08.2026 | 19,60 | 19,85 | 19,30 | 19,40 | -1,52% | - |
| 14.08.2026 | 19,55 | 20,05 | 19,40 | 19,70 | 1,81% | - |
| 13.08.2026 | 19,10 | 19,50 | 19,10 | 19,35 | 0,52% | - |
| 12.08.2026 | 19,65 | 19,80 | 19,10 | 19,25 | -2,04% | - |
| 11.08.2026 | 19,90 | 20,05 | 19,50 | 19,65 | 0,00% | - |
| 10.08.2026 | 19,50 | 19,75 | 19,30 | 19,65 | 1,29% | - |
| 07.08.2026 | 18,75 | 19,50 | 18,70 | 19,40 | 3,47% | - |
| 06.08.2026 | 19,15 | 19,20 | 18,60 | 18,75 | -2,09% | - |
| 05.08.2026 | 18,85 | 19,30 | 18,75 | 19,15 | 1,86% | - |
| 04.08.2026 | 18,90 | 19,00 | 18,70 | 18,80 | 0,00% | - |
| 03.08.2026 | 18,25 | 18,90 | 18,10 | 18,80 | 3,01% | - |
| 31.07.2026 | 18,30 | 18,30 | 17,95 | 18,25 | 0,55% | - |
| 30.07.2026 | 19,30 | 19,30 | 18,10 | 18,15 | -6,44% | - |
| 29.07.2026 | 19,15 | 19,45 | 18,70 | 19,40 | 2,11% | - |
| 28.07.2026 | 18,45 | 19,20 | 18,30 | 19,00 | 2,70% | - |
| 27.07.2026 | 18,25 | 18,65 | 18,20 | 18,50 | 1,37% | - |
| 24.07.2026 | 17,80 | 18,25 | 17,50 | 18,25 | 2,53% | - |
| 23.07.2026 | 17,80 | 18,40 | 17,50 | 17,80 | -1,93% | - |
| 22.07.2026 | 16,30 | 18,30 | 16,30 | 18,15 | 13,79% | - |
| 21.07.2026 | 16,40 | 16,50 | 15,80 | 15,95 | -2,15% | - |
| 20.07.2026 | 16,30 | 16,60 | 16,15 | 16,30 | 0,31% | - |
| 17.07.2026 | 16,00 | 16,60 | 16,00 | 16,25 | 0,31% | - |
| 16.07.2026 | 15,10 | 16,40 | 14,75 | 16,20 | 7,64% | - |
| 15.07.2026 | 15,00 | 15,15 | 14,75 | 15,05 | 1,35% | - |
| 14.07.2026 | 15,10 | 15,20 | 14,75 | 14,85 | -1,98% | - |
| 13.07.2026 | 14,15 | 15,25 | 14,15 | 15,15 | 5,94% | - |
| 10.07.2026 | 13,80 | 14,50 | 13,80 | 14,30 | 3,62% | - |
| 09.07.2026 | 14,10 | 14,20 | 13,80 | 13,80 | -1,08% | - |
| 08.07.2026 | 14,15 | 14,20 | 13,75 | 13,95 | -2,11% | - |
| 07.07.2026 | 14,20 | 14,40 | 14,15 | 14,25 | 0,71% | - |
| 06.07.2026 | 13,90 | 14,30 | 13,90 | 14,15 | 1,07% | - |
| 03.07.2026 | 13,70 | 14,00 | 13,65 | 14,00 | 2,94% | - |
| 02.07.2026 | 13,30 | 13,80 | 13,20 | 13,60 | 3,03% | - |
| 01.07.2026 | 12,50 | 13,20 | 12,45 | 13,20 | 4,76% | - |
| 30.06.2026 | 13,10 | 13,20 | 12,60 | 12,60 | -3,08% | - |
| 29.06.2026 | 13,00 | 13,20 | 12,85 | 13,00 | 0,39% | - |
| 26.06.2026 | 12,85 | 13,10 | 12,40 | 12,95 | 0,39% | - |
| 25.06.2026 | 13,00 | 13,20 | 12,90 | 12,90 | -1,15% | - |
| 24.06.2026 | 13,25 | 13,40 | 12,85 | 13,05 | -1,14% | - |
| 23.06.2026 | 13,05 | 13,25 | 12,95 | 13,20 | 0,38% | - |
| 22.06.2026 | 13,45 | 13,60 | 13,05 | 13,15 | 0,38% | - |
| 19.06.2026 | 13,50 | 13,70 | 13,10 | 13,10 | -3,68% | - |
| 18.06.2026 | 13,40 | 13,60 | 13,15 | 13,60 | 2,26% | - |
| 17.06.2026 | 13,25 | 13,50 | 13,15 | 13,30 | 0,38% | - |
| 16.06.2026 | 13,65 | 13,80 | 13,20 | 13,25 | -2,57% | - |
| 15.06.2026 | 13,80 | 14,00 | 13,50 | 13,60 | 0,00% | - |
| 12.06.2026 | 13,55 | 13,75 | 13,40 | 13,60 | 0,74% | - |
| 11.06.2026 | 13,65 | 13,70 | 13,45 | 13,50 | -0,37% | - |
| 10.06.2026 | 13,45 | 13,80 | 13,20 | 13,55 | 1,12% | - |
| 09.06.2026 | 13,50 | 13,60 | 13,20 | 13,40 | 0,00% | - |