38,095€
0,22%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -2,92% | - |
| 01.04.2026 | 38,01 | 38,01 | 38,01 | 38,01 | 2,87% | - |
| 31.03.2026 | 35,10 | 36,95 | 35,10 | 36,95 | 10,76% | 60,00 |
| 30.03.2026 | 33,36 | 33,36 | 33,36 | 33,36 | -3,83% | - |
| 27.03.2026 | 34,69 | 34,69 | 34,69 | 34,69 | 1,88% | - |
| 26.03.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,21% | - |
| 25.03.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -2,18% | - |
| 24.03.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 4,12% | - |
| 23.03.2026 | 33,65 | 33,65 | 33,50 | 33,50 | -0,65% | 750,00 |
| 20.03.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,47% | - |
| 19.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -3,03% | - |
| 18.03.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -0,14% | - |
| 17.03.2026 | 34,99 | 34,99 | 34,99 | 34,99 | 1,42% | - |
| 16.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,20% | - |
| 13.03.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -0,72% | 100,00 |
| 12.03.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,00% | - |
| 11.03.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -1,36% | - |
| 10.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,59% | - |
| 09.03.2026 | 35,87 | 35,87 | 35,87 | 35,87 | -3,96% | - |
| 06.03.2026 | 37,34 | 37,35 | 37,34 | 37,35 | 0,27% | 50,00 |
| 05.03.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 2,73% | - |
| 04.03.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 0,00% | - |
| 03.03.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 2,20% | - |
| 02.03.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -3,01% | - |
| 27.02.2026 | 36,58 | 36,58 | 36,58 | 36,58 | 1,89% | - |
| 26.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,96% | - |
| 25.02.2026 | 33,55 | 35,21 | 33,55 | 35,21 | 6,37% | 183,00 |
| 24.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,87% | - |
| 23.02.2026 | 33,73 | 33,73 | 33,73 | 33,73 | -0,15% | - |
| 20.02.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -0,53% | - |
| 19.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,53% | - |
| 18.02.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -0,96% | - |
| 17.02.2026 | 33,09 | 34,47 | 33,09 | 34,47 | 0,38% | 50,00 |
| 16.02.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -4,13% | - |
| 13.02.2026 | 33,19 | 35,82 | 33,19 | 35,82 | -2,40% | 5.030,00 |
| 12.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -7,21% | - |
| 11.02.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 2,04% | - |
| 10.02.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -1,37% | - |
| 09.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 5,00% | 20,00 |
| 06.02.2026 | 37,43 | 37,43 | 37,43 | 37,43 | -1,16% | - |
| 05.02.2026 | 37,87 | 37,87 | 37,87 | 37,87 | -8,79% | - |
| 04.02.2026 | 39,76 | 41,52 | 39,76 | 41,52 | -6,82% | 50,00 |
| 03.02.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 0,86% | - |
| 02.02.2026 | 44,18 | 44,18 | 44,18 | 44,18 | 2,06% | - |
| 30.01.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -0,78% | - |
| 29.01.2026 | 43,63 | 43,63 | 43,63 | 43,63 | -3,69% | - |
| 28.01.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,42% | - |
| 27.01.2026 | 45,49 | 45,49 | 45,49 | 45,49 | 1,36% | - |
| 26.01.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -0,58% | - |
| 23.01.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 0,53% | - |
| 22.01.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 21.01.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -3,95% | - |
| 20.01.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -6,90% | - |
| 19.01.2026 | 49,99 | 49,99 | 49,99 | 49,99 | 2,00% | - |
| 16.01.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -0,18% | - |
| 15.01.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 2,06% | - |
| 14.01.2026 | 48,11 | 48,11 | 48,11 | 48,11 | -0,99% | - |
| 13.01.2026 | 48,59 | 48,59 | 48,59 | 48,59 | -2,08% | - |
| 12.01.2026 | 49,62 | 49,62 | 49,62 | 49,62 | -0,56% | - |
| 09.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,60% | - |
| 08.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,62% | - |
| 07.01.2026 | 49,91 | 49,91 | 49,91 | 49,91 | 3,81% | - |
| 06.01.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -0,21% | - |
| 05.01.2026 | 48,18 | 48,18 | 48,18 | 48,18 | -2,23% | - |
| 02.01.2026 | 47,06 | 49,28 | 47,06 | 49,28 | 5,30% | 100,00 |
| 30.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,52% | - |
| 29.12.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -4,40% | - |
| 23.12.2025 | 48,59 | 50,22 | 48,59 | 50,22 | 5,50% | 10,00 |
| 22.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,32% | - |
| 19.12.2025 | 47,45 | 47,45 | 47,45 | 47,45 | 0,13% | - |
| 18.12.2025 | 47,39 | 47,39 | 47,39 | 47,39 | 1,87% | - |
| 17.12.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 1,77% | - |
| 16.12.2025 | 45,71 | 45,71 | 45,71 | 45,71 | -1,76% | - |
| 15.12.2025 | 46,52 | 46,53 | 46,52 | 46,53 | 4,33% | 145,00 |
| 12.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,99% | - |
| 11.12.2025 | 43,73 | 43,73 | 43,73 | 43,73 | 0,41% | - |
| 10.12.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -0,14% | - |
| 09.12.2025 | 43,61 | 43,61 | 43,61 | 43,61 | 0,05% | - |
| 08.12.2025 | 43,85 | 43,85 | 43,59 | 43,59 | -2,87% | 2.100,00 |
| 05.12.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -1,34% | - |
| 04.12.2025 | 45,61 | 45,61 | 45,49 | 45,49 | 3,01% | 75,00 |
| 03.12.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 4,35% | - |
| 02.12.2025 | 42,35 | 42,35 | 42,32 | 42,32 | -6,50% | - |
| 01.12.2025 | 43,36 | 45,26 | 43,35 | 45,26 | 4,45% | 15,00 |
| 28.11.2025 | 43,33 | 43,33 | 43,33 | 43,33 | 0,09% | - |
| 27.11.2025 | 43,29 | 43,29 | 43,29 | 43,29 | -0,55% | - |
| 26.11.2025 | 43,53 | 43,53 | 43,53 | 43,53 | 3,45% | - |
| 25.11.2025 | 42,08 | 42,08 | 42,08 | 42,08 | 0,53% | - |
| 24.11.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -2,65% | - |
| 21.11.2025 | 41,66 | 43,00 | 41,66 | 43,00 | -0,26% | 9,00 |
| 20.11.2025 | 41,22 | 43,11 | 41,22 | 43,11 | 4,21% | 60,00 |
| 19.11.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -1,45% | - |
| 18.11.2025 | 41,93 | 41,98 | 41,93 | 41,98 | -3,69% | 50,00 |
| 17.11.2025 | 43,59 | 43,59 | 43,59 | 43,59 | -1,29% | - |
| 14.11.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -1,65% | - |
| 13.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,42% | - |
| 12.11.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -1,93% | - |
| 11.11.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -2,08% | - |
| 10.11.2025 | 44,67 | 46,56 | 44,67 | 46,56 | -0,94% | 50,00 |
| 07.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 16,16% | - |