30,080€
4,55%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 35,26 | 35,26 | 34,78 | 35,02 | 0,03% | 2.140,00 |
| 24.10.2025 | 35,16 | 35,35 | 34,95 | 35,01 | 0,84% | 2.269,00 |
| 23.10.2025 | 34,65 | 35,00 | 34,46 | 34,72 | 0,78% | 6.613,00 |
| 22.10.2025 | 37,15 | 38,50 | 33,48 | 34,45 | -6,36% | 8.663,00 |
| 21.10.2025 | 36,55 | 36,97 | 36,02 | 36,79 | 1,35% | 1.680,00 |
| 20.10.2025 | 36,88 | 36,88 | 36,28 | 36,30 | -1,81% | 385,00 |
| 17.10.2025 | 36,80 | 36,97 | 36,25 | 36,97 | -0,73% | 1.246,00 |
| 16.10.2025 | 37,34 | 37,38 | 37,20 | 37,24 | -1,82% | 645,00 |
| 15.10.2025 | 37,69 | 37,94 | 37,69 | 37,93 | 0,82% | 1.000,00 |
| 14.10.2025 | 37,65 | 37,65 | 37,29 | 37,62 | -0,58% | 467,00 |
| 13.10.2025 | 37,89 | 38,50 | 37,84 | 37,84 | 0,48% | 407,00 |
| 10.10.2025 | 38,56 | 39,22 | 37,66 | 37,66 | -2,31% | 478,00 |
| 09.10.2025 | 37,72 | 38,59 | 37,71 | 38,55 | 2,15% | 646,00 |
| 08.10.2025 | 37,10 | 37,74 | 37,10 | 37,74 | 1,83% | 511,00 |
| 07.10.2025 | 36,94 | 37,06 | 36,89 | 37,06 | 0,11% | 1.174,00 |
| 06.10.2025 | 37,16 | 37,17 | 36,50 | 37,02 | -0,08% | 1.865,00 |
| 03.10.2025 | 36,71 | 37,05 | 36,51 | 37,05 | 1,09% | 1.121,00 |
| 02.10.2025 | 36,68 | 36,70 | 36,29 | 36,65 | 0,16% | 713,00 |
| 01.10.2025 | 36,09 | 36,67 | 36,09 | 36,59 | 1,08% | 479,00 |
| 30.09.2025 | 36,15 | 36,24 | 36,00 | 36,20 | 0,17% | 180,00 |
| 29.09.2025 | 36,47 | 36,47 | 36,09 | 36,14 | -0,08% | 944,00 |
| 26.09.2025 | 35,82 | 36,21 | 35,68 | 36,17 | 2,00% | 2.309,00 |
| 25.09.2025 | 36,19 | 36,19 | 35,46 | 35,46 | -1,85% | 792,00 |
| 24.09.2025 | 34,86 | 36,13 | 34,86 | 36,13 | 2,70% | 614,00 |
| 23.09.2025 | 35,19 | 35,68 | 35,18 | 35,18 | 0,63% | 522,00 |
| 22.09.2025 | 34,85 | 35,20 | 34,64 | 34,96 | 0,43% | 1.254,00 |
| 19.09.2025 | 35,56 | 35,56 | 34,72 | 34,81 | -1,53% | 1.121,00 |
| 18.09.2025 | 35,87 | 35,87 | 35,32 | 35,35 | -0,92% | 2.112,00 |
| 17.09.2025 | 35,74 | 35,81 | 35,55 | 35,68 | -0,20% | 1.315,00 |
| 16.09.2025 | 36,81 | 36,81 | 35,67 | 35,75 | -2,80% | 8.076,00 |
| 15.09.2025 | 36,68 | 37,27 | 36,67 | 36,78 | 0,49% | 1.013,00 |
| 12.09.2025 | 36,92 | 36,92 | 36,47 | 36,60 | -1,32% | 159,00 |
| 11.09.2025 | 36,80 | 37,21 | 36,68 | 37,09 | 1,13% | 177,00 |
| 10.09.2025 | 37,25 | 37,33 | 36,35 | 36,68 | -4,26% | 6.567,00 |
| 09.09.2025 | 38,21 | 38,37 | 37,75 | 38,31 | 0,04% | 774,00 |
| 08.09.2025 | 38,70 | 38,82 | 37,98 | 38,29 | -1,19% | 178,00 |