40,190€
-0,47%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,38 | 40,61 | 39,74 | 40,19 | -0,48% | 470,00 |
| 21.11.2024 | 40,25 | 40,51 | 40,25 | 40,38 | -0,86% | 234,00 |
| 20.11.2024 | 40,73 | 40,73 | 40,73 | 40,73 | -1,43% | 12,00 |
| 19.11.2024 | 41,84 | 41,84 | 41,00 | 41,32 | -0,31% | 225,00 |
| 18.11.2024 | 41,76 | 41,81 | 41,45 | 41,45 | -0,60% | 786,00 |
| 15.11.2024 | 41,05 | 41,70 | 41,05 | 41,70 | 1,02% | 379,00 |
| 14.11.2024 | 40,96 | 41,28 | 40,89 | 41,28 | 0,78% | 341,00 |
| 13.11.2024 | 41,29 | 41,30 | 40,66 | 40,96 | -0,94% | 1.316,00 |
| 12.11.2024 | 41,93 | 42,08 | 41,31 | 41,35 | -2,89% | 1.533,00 |
| 11.11.2024 | 42,19 | 42,76 | 42,19 | 42,58 | 1,36% | 63,00 |
| 08.11.2024 | 42,95 | 42,95 | 42,01 | 42,01 | -3,65% | 1.168,00 |
| 07.11.2024 | 43,07 | 43,70 | 43,07 | 43,60 | 3,29% | 1.784,00 |
| 06.11.2024 | 43,37 | 43,37 | 42,21 | 42,21 | 0,48% | 39,00 |
| 05.11.2024 | 42,47 | 42,61 | 41,73 | 42,01 | -2,33% | 874,00 |
| 04.11.2024 | 42,78 | 43,01 | 42,72 | 43,01 | 0,87% | 319,00 |
| 01.11.2024 | 42,43 | 42,64 | 42,43 | 42,64 | 0,73% | 466,00 |
| 31.10.2024 | 42,28 | 42,33 | 42,28 | 42,33 | -1,05% | 948,00 |
| 30.10.2024 | 42,71 | 42,78 | 42,44 | 42,78 | -1,43% | 544,00 |
| 29.10.2024 | 43,33 | 43,60 | 42,89 | 43,40 | 0,28% | 1.947,00 |
| 28.10.2024 | 43,34 | 43,34 | 43,21 | 43,28 | 0,12% | 106,00 |
| 25.10.2024 | 42,73 | 43,39 | 42,73 | 43,23 | -0,09% | 184,00 |
| 24.10.2024 | 43,31 | 43,31 | 43,21 | 43,27 | 0,42% | 303,00 |
| 23.10.2024 | 44,23 | 44,23 | 42,90 | 43,09 | -2,42% | 3.134,00 |
| 22.10.2024 | 43,00 | 45,09 | 43,00 | 44,16 | 2,20% | 2.542,00 |
| 21.10.2024 | 43,46 | 43,54 | 42,86 | 43,21 | -0,76% | 2.753,00 |
| 18.10.2024 | 43,50 | 43,89 | 43,44 | 43,54 | 1,85% | 1.812,00 |
| 17.10.2024 | 44,29 | 44,29 | 42,18 | 42,75 | -4,89% | 739,00 |
| 16.10.2024 | 44,52 | 44,95 | 44,43 | 44,95 | 2,02% | 210,00 |
| 15.10.2024 | 44,10 | 44,54 | 43,99 | 44,06 | 1,24% | 246,00 |
| 14.10.2024 | 43,77 | 43,77 | 43,51 | 43,52 | -0,82% | 231,00 |
| 11.10.2024 | 43,55 | 44,07 | 43,55 | 43,88 | 0,55% | 1.519,00 |
| 10.10.2024 | 43,73 | 43,99 | 43,61 | 43,64 | -2,15% | 1.507,00 |
| 09.10.2024 | 44,42 | 44,72 | 44,42 | 44,60 | 0,95% | 927,00 |
| 08.10.2024 | 43,88 | 44,18 | 43,88 | 44,18 | -1,21% | 8,00 |
| 07.10.2024 | 44,57 | 44,72 | 44,26 | 44,72 | 0,25% | 212,00 |
| 04.10.2024 | 44,46 | 44,75 | 44,28 | 44,61 | 1,34% | 4.266,00 |
| 03.10.2024 | 43,83 | 44,10 | 43,83 | 44,02 | 0,53% | 258,00 |
| 02.10.2024 | 44,16 | 44,25 | 43,50 | 43,79 | -1,11% | 493,00 |
| 01.10.2024 | 44,70 | 44,70 | 43,81 | 44,28 | -0,72% | 382,00 |
| 30.09.2024 | 44,82 | 44,93 | 44,24 | 44,60 | -0,04% | 486,00 |
| 27.09.2024 | 43,48 | 44,82 | 43,48 | 44,62 | 3,55% | 539,00 |
| 26.09.2024 | 41,60 | 43,51 | 41,60 | 43,09 | 0,37% | 3.481,00 |
| 25.09.2024 | 42,89 | 43,27 | 42,60 | 42,93 | -0,44% | 3.609,00 |
| 24.09.2024 | 43,69 | 44,14 | 43,12 | 43,12 | -1,08% | 1.661,00 |
| 23.09.2024 | 44,19 | 44,19 | 43,35 | 43,59 | -1,02% | 642,00 |
| 20.09.2024 | 44,42 | 44,42 | 43,95 | 44,04 | -1,19% | 231,00 |
| 19.09.2024 | 44,44 | 44,94 | 44,44 | 44,57 | 1,30% | 933,00 |
| 18.09.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 2,14% | 127,00 |
| 17.09.2024 | 42,84 | 43,32 | 42,76 | 43,08 | 1,36% | 2.364,00 |
| 16.09.2024 | 42,45 | 42,50 | 42,19 | 42,50 | 0,69% | 22,00 |
| 13.09.2024 | 42,00 | 42,43 | 42,00 | 42,21 | 0,64% | 466,00 |
| 12.09.2024 | 41,64 | 41,94 | 41,50 | 41,94 | -0,07% | 818,00 |
| 11.09.2024 | 42,32 | 42,32 | 41,85 | 41,97 | 0,55% | 1.252,00 |
| 10.09.2024 | 42,64 | 42,64 | 41,70 | 41,74 | -1,42% | 1.345,00 |
| 09.09.2024 | 42,12 | 42,46 | 42,12 | 42,34 | 0,86% | 416,00 |
| 06.09.2024 | 42,95 | 43,13 | 41,98 | 41,98 | -3,49% | 924,00 |
| 05.09.2024 | 43,24 | 43,50 | 43,24 | 43,50 | 1,40% | 54,00 |
| 04.09.2024 | 42,89 | 42,90 | 42,78 | 42,90 | -0,65% | 250,00 |
| 03.09.2024 | 43,73 | 43,73 | 43,18 | 43,18 | -0,28% | 127,00 |
| 02.09.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,76% | 1,00 |
| 30.08.2024 | 43,64 | 43,74 | 43,56 | 43,63 | 0,00% | 64,00 |
| 29.08.2024 | 43,77 | 43,77 | 43,63 | 43,63 | -0,21% | 366,00 |
| 28.08.2024 | 43,57 | 43,72 | 43,57 | 43,72 | 0,00% | 14,00 |
| 27.08.2024 | 43,49 | 43,98 | 43,49 | 43,72 | 0,76% | 71,00 |
| 26.08.2024 | 43,32 | 43,43 | 43,20 | 43,39 | 0,32% | 854,00 |
| 23.08.2024 | 43,08 | 43,30 | 43,08 | 43,25 | 0,42% | 463,00 |
| 22.08.2024 | 42,43 | 43,07 | 42,43 | 43,07 | 1,48% | 428,00 |
| 21.08.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,64% | 250,00 |
| 20.08.2024 | 42,68 | 42,68 | 42,17 | 42,17 | -0,75% | 212,00 |
| 19.08.2024 | 42,32 | 42,49 | 42,23 | 42,49 | 0,95% | 113,00 |
| 16.08.2024 | 42,40 | 42,42 | 42,09 | 42,09 | -0,26% | 222,00 |
| 15.08.2024 | 41,65 | 42,20 | 41,52 | 42,20 | 1,96% | 62,00 |
| 14.08.2024 | 41,83 | 41,83 | 41,39 | 41,39 | -0,81% | 176,00 |
| 13.08.2024 | 41,32 | 41,73 | 41,32 | 41,73 | 1,68% | 317,00 |
| 12.08.2024 | 41,28 | 41,49 | 41,00 | 41,04 | -0,36% | 757,00 |
| 09.08.2024 | 41,39 | 41,82 | 41,19 | 41,19 | -0,24% | 21,00 |
| 08.08.2024 | 41,48 | 41,57 | 40,93 | 41,29 | -0,02% | 1.433,00 |
| 07.08.2024 | 42,00 | 42,34 | 41,30 | 41,30 | -1,17% | 1.040,00 |
| 06.08.2024 | 41,99 | 42,01 | 41,59 | 41,79 | 0,00% | 229,00 |
| 05.08.2024 | 41,07 | 41,79 | 40,66 | 41,79 | 0,17% | 2.048,00 |
| 02.08.2024 | 42,84 | 43,00 | 41,72 | 41,72 | -3,47% | 359,00 |
| 01.08.2024 | 44,60 | 44,60 | 43,22 | 43,22 | -4,95% | 27,00 |
| 31.07.2024 | 45,27 | 45,47 | 45,27 | 45,47 | 1,47% | 181,00 |
| 30.07.2024 | 44,50 | 45,12 | 44,50 | 44,81 | 1,04% | 189,00 |
| 29.07.2024 | 45,44 | 45,52 | 44,34 | 44,35 | -2,33% | 192,00 |
| 26.07.2024 | 44,66 | 45,41 | 44,66 | 45,41 | 1,11% | 515,00 |
| 25.07.2024 | 44,40 | 44,91 | 44,39 | 44,91 | 0,94% | 1.323,00 |
| 24.07.2024 | 44,82 | 44,99 | 44,37 | 44,49 | -1,68% | 174,00 |
| 23.07.2024 | 44,00 | 46,48 | 44,00 | 45,25 | 0,47% | 3.464,00 |
| 22.07.2024 | 45,13 | 45,13 | 44,84 | 45,04 | -0,07% | 1.156,00 |
| 19.07.2024 | 45,14 | 45,14 | 44,97 | 45,07 | -0,88% | 222,00 |
| 18.07.2024 | 44,86 | 45,77 | 44,43 | 45,47 | 1,59% | 881,00 |
| 17.07.2024 | 44,54 | 44,85 | 44,48 | 44,76 | 0,07% | 626,00 |
| 16.07.2024 | 44,33 | 44,74 | 44,12 | 44,73 | 0,22% | 1.967,00 |
| 15.07.2024 | 44,53 | 44,63 | 44,49 | 44,63 | -0,20% | 203,00 |
| 12.07.2024 | 44,04 | 44,76 | 44,04 | 44,72 | 2,52% | 381,00 |
| 11.07.2024 | 43,20 | 43,62 | 43,20 | 43,62 | 1,09% | 342,00 |
| 10.07.2024 | 42,19 | 43,15 | 42,19 | 43,15 | 2,06% | 310,00 |
| 09.07.2024 | 42,91 | 42,91 | 41,52 | 42,28 | -1,51% | 1.836,00 |
| 08.07.2024 | 43,29 | 43,29 | 42,90 | 42,93 | -0,72% | 229,00 |