20,050€
-2,67%
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 | 20,15 | 20,40 | 20,00 | 20,05 | -2,67% | - |
| 23.10.2026 | 20,25 | 20,80 | 20,15 | 20,60 | 2,23% | - |
| 22.10.2026 | 20,60 | 20,60 | 19,70 | 20,15 | -3,13% | - |
| 21.10.2026 | 17,60 | 21,00 | 17,60 | 20,80 | 20,23% | 1.300,00 |
| 20.10.2026 | 17,50 | 17,60 | 17,10 | 17,30 | -0,57% | - |
| 19.10.2026 | 17,30 | 17,55 | 17,20 | 17,40 | 1,16% | - |
| 16.10.2026 | 17,40 | 17,80 | 17,10 | 17,20 | -1,15% | - |
| 15.10.2026 | 17,35 | 17,40 | 17,30 | 17,40 | -2,25% | - |
| 14.10.2026 | 17,80 | 17,90 | 17,25 | 17,80 | 0,56% | - |
| 13.10.2026 | 17,50 | 17,80 | 17,20 | 17,70 | 1,72% | - |
| 12.10.2026 | 17,50 | 17,85 | 17,10 | 17,40 | -2,25% | - |
| 09.10.2026 | 17,30 | 17,90 | 17,30 | 17,80 | 2,30% | - |
| 08.10.2026 | 17,30 | 17,70 | 17,05 | 17,40 | 0,00% | - |
| 07.10.2026 | 17,50 | 17,70 | 17,20 | 17,40 | -1,14% | - |
| 06.10.2026 | 17,40 | 17,80 | 17,25 | 17,60 | 1,15% | - |
| 05.10.2026 | 17,40 | 17,65 | 17,10 | 17,40 | -0,57% | - |
| 02.10.2026 | 17,60 | 17,70 | 17,20 | 17,50 | 0,00% | - |
| 01.10.2026 | 17,50 | 18,00 | 17,20 | 17,50 | 0,00% | - |
| 30.09.2026 | 17,80 | 18,00 | 17,10 | 17,50 | -1,69% | - |
| 29.09.2026 | 18,00 | 18,05 | 17,60 | 17,80 | -1,66% | - |
| 28.09.2026 | 18,00 | 18,20 | 17,90 | 18,10 | 0,00% | - |
| 25.09.2026 | 18,20 | 18,20 | 17,80 | 18,10 | 0,00% | - |
| 24.09.2026 | 18,20 | 18,30 | 17,90 | 18,10 | -1,09% | - |
| 23.09.2026 | 18,20 | 18,50 | 17,90 | 18,30 | 1,67% | - |
| 22.09.2026 | 18,30 | 18,40 | 17,90 | 18,00 | -1,64% | - |
| 21.09.2026 | 18,20 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 18.09.2026 | 18,30 | 18,50 | 17,95 | 18,20 | 0,00% | - |
| 17.09.2026 | 18,60 | 18,70 | 18,10 | 18,20 | -1,09% | - |
| 16.09.2026 | 18,80 | 18,80 | 18,20 | 18,40 | -1,60% | - |
| 15.09.2026 | 19,20 | 19,20 | 18,55 | 18,70 | -2,60% | - |
| 14.09.2026 | 18,70 | 19,50 | 18,70 | 19,20 | 2,13% | - |
| 11.09.2026 | 19,00 | 19,10 | 18,50 | 18,80 | -1,05% | - |
| 10.09.2026 | 18,70 | 19,10 | 18,70 | 19,00 | 0,53% | - |
| 09.09.2026 | 18,70 | 19,30 | 18,45 | 18,90 | 2,16% | - |
| 08.09.2026 | 18,90 | 19,20 | 18,45 | 18,50 | -2,63% | - |
| 07.09.2026 | 19,40 | 19,55 | 18,90 | 19,00 | -2,56% | - |
| 04.09.2026 | 19,40 | 19,55 | 19,20 | 19,50 | 0,52% | - |
| 03.09.2026 | 19,30 | 19,60 | 19,10 | 19,40 | 0,00% | - |
| 02.09.2026 | 20,05 | 20,05 | 19,20 | 19,40 | -3,00% | - |
| 01.09.2026 | 20,20 | 20,25 | 19,95 | 20,00 | -0,99% | - |
| 31.08.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 0,75% | - |
| 28.08.2026 | 19,85 | 20,20 | 19,85 | 20,05 | 1,01% | - |
| 27.08.2026 | 20,00 | 20,00 | 19,60 | 19,85 | 0,00% | - |
| 26.08.2026 | 19,85 | 20,20 | 19,75 | 19,85 | 0,00% | - |
| 25.08.2026 | 19,80 | 20,00 | 19,60 | 19,85 | 0,00% | - |
| 24.08.2026 | 19,70 | 20,00 | 19,60 | 19,85 | 0,00% | - |
| 21.08.2026 | 19,50 | 19,95 | 19,40 | 19,85 | 1,02% | - |
| 20.08.2026 | 19,50 | 19,75 | 19,50 | 19,65 | 0,00% | - |
| 19.08.2026 | 19,40 | 19,80 | 19,25 | 19,65 | 55,95% | - |
| 05.05.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 0,00% | - |
| 04.05.2026 | 12,70 | 12,70 | 12,35 | 12,60 | 0,00% | - |
| 30.04.2026 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | - |
| 29.04.2026 | 12,60 | 12,80 | 12,20 | 12,50 | -0,79% | - |
| 28.04.2026 | 12,10 | 12,70 | 12,10 | 12,60 | 0,80% | - |
| 27.04.2026 | 12,00 | 12,55 | 12,00 | 12,50 | 0,81% | - |
| 24.04.2026 | 12,40 | 12,80 | 12,25 | 12,40 | -3,13% | - |
| 23.04.2026 | 12,80 | 13,00 | 12,55 | 12,80 | 0,00% | - |
| 22.04.2026 | 13,10 | 13,60 | 12,25 | 12,80 | 4,49% | - |
| 21.04.2026 | 12,30 | 12,40 | 12,10 | 12,25 | -0,41% | - |
| 20.04.2026 | 11,95 | 12,30 | 11,90 | 12,30 | 0,82% | - |
| 17.04.2026 | 11,20 | 12,20 | 11,20 | 12,20 | 5,17% | - |
| 16.04.2026 | 11,40 | 11,90 | 11,40 | 11,60 | 0,87% | - |
| 15.04.2026 | 11,10 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 14.04.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 2,75% | - |
| 13.04.2026 | 11,05 | 11,05 | 10,60 | 10,90 | 0,00% | - |
| 10.04.2026 | 10,60 | 11,20 | 10,60 | 10,90 | -0,91% | - |
| 09.04.2026 | 11,30 | 11,30 | 10,80 | 11,00 | -3,51% | - |
| 08.04.2026 | 11,50 | 11,95 | 11,15 | 11,40 | 0,88% | - |
| 07.04.2026 | 11,30 | 11,40 | 11,10 | 11,30 | 0,00% | - |
| 02.04.2026 | 11,10 | 11,30 | 11,00 | 11,30 | -0,88% | - |
| 01.04.2026 | 11,50 | 11,55 | 11,00 | 11,40 | 1,33% | - |
| 31.03.2026 | 11,30 | 12,00 | 11,10 | 11,25 | -5,46% | - |
| 30.03.2026 | 11,50 | 12,00 | 11,40 | 11,90 | 4,39% | - |
| 27.03.2026 | 11,90 | 12,00 | 11,40 | 11,40 | -4,20% | - |
| 26.03.2026 | 11,90 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 25.03.2026 | 12,10 | 12,20 | 11,80 | 11,90 | -1,65% | - |
| 24.03.2026 | 11,90 | 12,10 | 11,70 | 12,10 | 0,83% | - |
| 23.03.2026 | 11,45 | 12,30 | 11,35 | 12,00 | 3,45% | - |
| 20.03.2026 | 12,10 | 12,10 | 11,40 | 11,60 | -4,92% | - |
| 19.03.2026 | 12,40 | 12,40 | 11,85 | 12,20 | -0,81% | - |
| 18.03.2026 | 12,80 | 12,80 | 12,20 | 12,30 | -3,15% | - |
| 17.03.2026 | 12,40 | 12,80 | 12,40 | 12,70 | -0,78% | - |
| 16.03.2026 | 13,10 | 13,10 | 12,60 | 12,80 | -1,54% | - |
| 13.03.2026 | 12,70 | 13,10 | 12,70 | 13,00 | -0,76% | - |
| 12.03.2026 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 11.03.2026 | 13,00 | 13,45 | 12,90 | 13,10 | 0,00% | - |
| 10.03.2026 | 13,40 | 13,50 | 13,00 | 13,10 | -2,24% | - |
| 09.03.2026 | 13,10 | 13,50 | 12,90 | 13,40 | -0,74% | - |
| 06.03.2026 | 13,50 | 13,70 | 13,20 | 13,50 | 0,00% | - |
| 05.03.2026 | 13,40 | 13,55 | 13,10 | 13,50 | -0,74% | - |
| 04.03.2026 | 13,20 | 13,60 | 13,00 | 13,60 | 2,26% | - |
| 03.03.2026 | 13,30 | 13,40 | 12,95 | 13,30 | -0,75% | - |
| 02.03.2026 | 13,70 | 13,70 | 13,25 | 13,40 | -3,60% | - |
| 27.02.2026 | 13,60 | 13,90 | 13,60 | 13,90 | -1,42% | - |
| 26.02.2026 | 13,20 | 14,20 | 13,20 | 14,10 | 2,92% | - |
| 25.02.2026 | 13,50 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 24.02.2026 | 13,70 | 13,70 | 13,25 | 13,40 | -2,19% | 28,00 |
| 23.02.2026 | 13,95 | 14,00 | 13,45 | 13,70 | -2,84% | - |
| 20.02.2026 | 14,30 | 14,30 | 13,85 | 14,10 | 0,00% | - |
| 19.02.2026 | 13,80 | 14,20 | 13,80 | 14,10 | 0,00% | - |