23,775€
-0,81%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,86 | 24,53 | 22,69 | 23,97 | 3,72% | 2.446,00 |
| 20.03.2026 | 24,23 | 24,23 | 22,90 | 23,11 | -4,43% | 8.006,00 |
| 19.03.2026 | 24,54 | 24,56 | 23,98 | 24,18 | -1,31% | 3.382,00 |
| 18.03.2026 | 25,46 | 25,46 | 24,50 | 24,50 | -2,78% | 15.018,00 |
| 17.03.2026 | 25,54 | 25,59 | 25,14 | 25,20 | -1,33% | 1.357,00 |
| 16.03.2026 | 26,07 | 26,13 | 25,23 | 25,54 | -1,58% | 11.001,00 |
| 13.03.2026 | 26,10 | 26,18 | 25,80 | 25,95 | -0,76% | 1.285,00 |
| 12.03.2026 | 25,86 | 26,25 | 25,86 | 26,15 | -0,19% | 814,00 |
| 11.03.2026 | 26,20 | 26,48 | 25,82 | 26,20 | 0,61% | 981,00 |
| 10.03.2026 | 26,64 | 26,69 | 26,01 | 26,04 | -2,47% | 3.175,00 |
| 09.03.2026 | 26,19 | 26,98 | 25,95 | 26,70 | -0,78% | 4.976,00 |
| 06.03.2026 | 27,14 | 27,20 | 26,68 | 26,91 | -0,48% | 2.878,00 |
| 05.03.2026 | 26,69 | 27,04 | 26,28 | 27,04 | 0,33% | 2.059,00 |
| 04.03.2026 | 26,78 | 26,96 | 26,64 | 26,95 | 2,28% | 3.271,00 |
| 03.03.2026 | 26,52 | 26,66 | 26,10 | 26,35 | -1,68% | 4.002,00 |
| 02.03.2026 | 27,27 | 27,30 | 26,78 | 26,80 | -3,04% | 1.156,00 |
| 27.02.2026 | 27,96 | 27,96 | 27,50 | 27,64 | -0,83% | 2.353,00 |
| 26.02.2026 | 27,14 | 27,92 | 27,14 | 27,87 | 2,69% | 2.216,00 |
| 25.02.2026 | 26,83 | 27,39 | 26,58 | 27,14 | 1,12% | 3.376,00 |
| 24.02.2026 | 27,28 | 27,36 | 26,60 | 26,84 | -1,97% | 3.949,00 |
| 23.02.2026 | 27,87 | 27,87 | 27,05 | 27,38 | -2,28% | 4.361,00 |
| 20.02.2026 | 28,04 | 28,46 | 28,00 | 28,02 | 0,32% | 915,00 |
| 19.02.2026 | 28,20 | 28,36 | 27,76 | 27,93 | -1,10% | 1.013,00 |
| 18.02.2026 | 27,68 | 28,24 | 27,38 | 28,24 | 3,03% | 2.043,00 |
| 17.02.2026 | 27,67 | 27,67 | 27,02 | 27,41 | -0,18% | 766,00 |
| 16.02.2026 | 27,48 | 27,70 | 27,40 | 27,46 | -0,15% | 3.741,00 |
| 13.02.2026 | 27,52 | 27,75 | 26,80 | 27,50 | 0,15% | 3.258,00 |
| 12.02.2026 | 27,78 | 28,09 | 27,07 | 27,46 | -1,01% | 7.974,00 |
| 11.02.2026 | 29,80 | 30,61 | 27,37 | 27,74 | -9,49% | 20.624,00 |
| 10.02.2026 | 29,89 | 30,75 | 29,89 | 30,65 | 2,41% | 1.458,00 |
| 09.02.2026 | 31,00 | 31,00 | 29,93 | 29,93 | -0,83% | 615,00 |
| 06.02.2026 | 30,57 | 30,64 | 30,06 | 30,18 | -1,79% | 3.146,00 |
| 05.02.2026 | 30,52 | 30,85 | 30,41 | 30,73 | 0,89% | 651,00 |
| 04.02.2026 | 29,23 | 30,60 | 29,23 | 30,46 | 4,78% | 1.088,00 |
| 03.02.2026 | 30,77 | 30,77 | 29,07 | 29,07 | -5,06% | 2.898,00 |
| 02.02.2026 | 29,83 | 30,68 | 29,73 | 30,62 | 1,66% | 3.695,00 |
| 30.01.2026 | 28,67 | 30,20 | 28,65 | 30,12 | 4,66% | 3.325,00 |
| 29.01.2026 | 28,36 | 28,78 | 27,91 | 28,78 | 0,56% | 2.422,00 |
| 28.01.2026 | 28,09 | 28,62 | 27,96 | 28,62 | 2,18% | 1.968,00 |
| 27.01.2026 | 28,86 | 28,86 | 28,00 | 28,01 | -2,81% | 3.364,00 |
| 26.01.2026 | 28,84 | 28,88 | 28,51 | 28,82 | -0,24% | 1.556,00 |
| 23.01.2026 | 29,40 | 29,40 | 28,50 | 28,89 | -1,73% | 1.300,00 |
| 22.01.2026 | 28,86 | 29,48 | 28,78 | 29,40 | 3,56% | 2.513,00 |
| 21.01.2026 | 28,26 | 28,63 | 28,08 | 28,39 | 0,92% | 2.459,00 |
| 20.01.2026 | 28,81 | 28,89 | 28,13 | 28,13 | -2,63% | 5.247,00 |
| 19.01.2026 | 29,61 | 29,61 | 28,88 | 28,89 | -3,38% | 4.549,00 |
| 16.01.2026 | 30,40 | 30,50 | 29,82 | 29,90 | -1,81% | 6.909,00 |
| 15.01.2026 | 30,55 | 30,55 | 30,12 | 30,45 | 0,20% | 750,00 |
| 14.01.2026 | 31,08 | 31,10 | 30,07 | 30,39 | -2,16% | 8.512,00 |
| 13.01.2026 | 31,40 | 31,45 | 31,06 | 31,06 | -0,58% | 2.002,00 |
| 12.01.2026 | 31,98 | 31,99 | 30,90 | 31,24 | -2,38% | 2.884,00 |
| 09.01.2026 | 31,53 | 32,08 | 31,53 | 32,00 | 1,56% | 1.346,00 |
| 08.01.2026 | 31,53 | 31,83 | 30,68 | 31,51 | -2,11% | 3.950,00 |
| 07.01.2026 | 31,93 | 32,82 | 31,93 | 32,19 | 0,69% | 766,00 |
| 06.01.2026 | 32,22 | 32,27 | 31,54 | 31,97 | -0,87% | 2.337,00 |
| 05.01.2026 | 32,54 | 32,59 | 31,38 | 32,25 | -0,52% | 1.438,00 |
| 02.01.2026 | 32,72 | 32,72 | 32,02 | 32,42 | 0,37% | 1.788,00 |
| 30.12.2025 | 32,44 | 32,44 | 32,30 | 32,30 | -0,37% | 365,00 |
| 29.12.2025 | 31,01 | 32,44 | 30,95 | 32,42 | 3,94% | 2.479,00 |
| 23.12.2025 | 31,06 | 31,29 | 31,06 | 31,19 | 0,06% | 1.136,00 |
| 22.12.2025 | 31,47 | 31,51 | 31,12 | 31,17 | -0,86% | 811,00 |
| 19.12.2025 | 31,50 | 31,68 | 31,44 | 31,44 | -0,22% | 962,00 |
| 18.12.2025 | 32,16 | 32,16 | 31,40 | 31,51 | -1,81% | 2.034,00 |
| 17.12.2025 | 32,56 | 32,56 | 31,95 | 32,09 | -1,53% | 624,00 |
| 16.12.2025 | 32,38 | 32,59 | 32,33 | 32,59 | 0,28% | 140,00 |
| 15.12.2025 | 32,63 | 33,00 | 32,41 | 32,50 | -0,06% | 1.460,00 |
| 12.12.2025 | 31,83 | 32,53 | 31,83 | 32,52 | 2,33% | 1.005,00 |
| 11.12.2025 | 31,26 | 31,78 | 31,26 | 31,78 | 1,47% | 870,00 |
| 10.12.2025 | 31,43 | 31,43 | 31,17 | 31,32 | -0,41% | 1.648,00 |
| 09.12.2025 | 31,93 | 31,93 | 31,06 | 31,45 | -1,32% | 5.315,00 |
| 08.12.2025 | 32,54 | 32,54 | 31,75 | 31,87 | -2,09% | 1.948,00 |
| 05.12.2025 | 33,12 | 33,26 | 32,43 | 32,55 | -3,67% | 4.582,00 |
| 04.12.2025 | 33,40 | 33,87 | 33,39 | 33,79 | 1,56% | 691,00 |
| 03.12.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 0,21% | 160,00 |
| 02.12.2025 | 33,31 | 33,33 | 33,20 | 33,20 | -0,66% | 43,00 |
| 01.12.2025 | 33,41 | 33,42 | 33,00 | 33,42 | -0,48% | 871,00 |
| 28.11.2025 | 33,40 | 33,58 | 33,29 | 33,58 | 0,63% | 848,00 |
| 27.11.2025 | 33,22 | 33,37 | 33,11 | 33,37 | 0,79% | 606,00 |
| 26.11.2025 | 34,68 | 34,68 | 33,11 | 33,11 | -4,31% | 4.532,00 |
| 25.11.2025 | 33,88 | 34,60 | 33,88 | 34,60 | 2,37% | 194,00 |
| 24.11.2025 | 33,81 | 34,31 | 33,80 | 33,80 | 0,06% | 559,00 |
| 21.11.2025 | 32,51 | 33,81 | 32,51 | 33,78 | 4,10% | 550,00 |
| 20.11.2025 | 33,62 | 33,62 | 32,45 | 32,45 | -3,51% | 799,00 |
| 19.11.2025 | 33,09 | 33,63 | 33,01 | 33,63 | 1,54% | 216,00 |
| 18.11.2025 | 33,44 | 33,46 | 32,98 | 33,12 | -1,05% | 1.068,00 |
| 17.11.2025 | 33,93 | 34,01 | 33,47 | 33,47 | -1,93% | 973,00 |
| 14.11.2025 | 34,63 | 34,63 | 34,08 | 34,13 | -1,98% | 622,00 |
| 13.11.2025 | 34,75 | 34,82 | 34,56 | 34,82 | 0,23% | 922,00 |
| 12.11.2025 | 34,47 | 34,74 | 34,47 | 34,74 | 0,78% | 1.063,00 |
| 11.11.2025 | 33,47 | 34,47 | 33,42 | 34,47 | 2,50% | 778,00 |
| 10.11.2025 | 33,64 | 33,94 | 33,48 | 33,63 | 1,60% | 382,00 |
| 07.11.2025 | 33,57 | 33,57 | 33,10 | 33,10 | -1,90% | 990,00 |
| 06.11.2025 | 33,63 | 34,40 | 33,61 | 33,74 | 0,03% | 1.542,00 |
| 05.11.2025 | 33,43 | 33,92 | 33,25 | 33,73 | 2,09% | 692,00 |
| 04.11.2025 | 33,41 | 33,41 | 32,76 | 33,04 | -1,96% | 900,00 |
| 03.11.2025 | 34,06 | 34,06 | 33,51 | 33,70 | -1,09% | 1.131,00 |
| 31.10.2025 | 33,93 | 34,27 | 33,93 | 34,07 | 0,15% | 202,00 |
| 30.10.2025 | 34,41 | 34,41 | 33,99 | 34,02 | -1,16% | 903,00 |
| 29.10.2025 | 34,81 | 34,86 | 34,29 | 34,42 | -1,26% | 461,00 |
| 28.10.2025 | 35,00 | 35,26 | 34,86 | 34,86 | -0,46% | 1.157,00 |