33,435€
-1,17%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,13 | 34,29 | 32,90 | 33,12 | -2,10% | 1.745,00 |
| 10.04.2025 | 33,60 | 34,78 | 33,48 | 33,83 | -1,51% | 2.554,00 |
| 09.04.2025 | 31,34 | 34,35 | 31,00 | 34,35 | 8,33% | 1.698,00 |
| 08.04.2025 | 33,53 | 33,70 | 31,71 | 31,71 | -3,47% | 4.176,00 |
| 07.04.2025 | 34,26 | 34,54 | 32,19 | 32,85 | -6,41% | 3.259,00 |
| 04.04.2025 | 36,32 | 36,52 | 34,69 | 35,10 | -3,62% | 1.972,00 |
| 03.04.2025 | 37,44 | 37,52 | 36,40 | 36,42 | -4,58% | 2.998,00 |
| 02.04.2025 | 38,34 | 38,34 | 37,83 | 38,17 | -0,60% | 437,00 |
| 01.04.2025 | 38,37 | 38,50 | 38,10 | 38,40 | 0,34% | 1.608,00 |
| 31.03.2025 | 39,12 | 39,12 | 37,94 | 38,27 | -3,14% | 340,00 |
| 28.03.2025 | 40,25 | 40,73 | 39,51 | 39,51 | -5,88% | 3.624,00 |
| 27.03.2025 | 40,80 | 42,01 | 40,76 | 41,98 | 1,89% | 6.268,00 |
| 26.03.2025 | 40,66 | 41,34 | 40,64 | 41,20 | 1,43% | 2.253,00 |
| 25.03.2025 | 40,36 | 40,92 | 40,36 | 40,62 | 1,20% | 1.879,00 |
| 24.03.2025 | 40,65 | 41,04 | 40,13 | 40,14 | -0,82% | 1.574,00 |
| 21.03.2025 | 41,12 | 41,12 | 40,47 | 40,47 | -3,18% | 416,00 |
| 20.03.2025 | 42,88 | 42,88 | 41,74 | 41,80 | -2,22% | 1.941,00 |
| 19.03.2025 | 43,72 | 43,72 | 42,74 | 42,75 | -2,04% | 1.888,00 |
| 18.03.2025 | 42,81 | 43,64 | 42,77 | 43,64 | 2,18% | 146,00 |
| 17.03.2025 | 42,38 | 43,01 | 42,34 | 42,71 | 0,21% | 700,00 |
| 14.03.2025 | 41,37 | 43,08 | 41,30 | 42,62 | 5,05% | 1.931,00 |
| 13.03.2025 | 41,80 | 41,80 | 40,55 | 40,57 | -3,13% | 369,00 |
| 12.03.2025 | 42,65 | 42,78 | 41,88 | 41,88 | -1,53% | 1.355,00 |
| 11.03.2025 | 42,22 | 43,36 | 42,02 | 42,53 | 1,19% | 459,00 |
| 10.03.2025 | 42,25 | 42,38 | 41,53 | 42,03 | -0,85% | 2.224,00 |
| 07.03.2025 | 42,28 | 42,39 | 41,88 | 42,39 | -0,35% | 270,00 |
| 06.03.2025 | 41,13 | 42,92 | 41,13 | 42,54 | 4,06% | 1.728,00 |
| 05.03.2025 | 40,04 | 40,88 | 39,74 | 40,88 | 6,24% | 2.799,00 |
| 04.03.2025 | 38,79 | 39,20 | 38,48 | 38,48 | -1,61% | 606,00 |
| 03.03.2025 | 38,89 | 39,78 | 38,53 | 39,11 | 2,01% | 4.628,00 |
| 28.02.2025 | 38,39 | 38,84 | 38,31 | 38,34 | -1,26% | 934,00 |
| 27.02.2025 | 39,79 | 39,86 | 38,66 | 38,83 | -2,49% | 2.849,00 |
| 26.02.2025 | 38,16 | 40,66 | 38,16 | 39,82 | 5,01% | 3.391,00 |
| 25.02.2025 | 38,24 | 38,40 | 37,92 | 37,92 | -1,20% | 359,00 |
| 24.02.2025 | 38,29 | 38,52 | 38,26 | 38,38 | 0,73% | 1.080,00 |
| 21.02.2025 | 38,29 | 38,36 | 38,10 | 38,10 | -0,63% | 573,00 |
| 20.02.2025 | 38,36 | 38,82 | 38,25 | 38,34 | 0,84% | 1.553,00 |
| 19.02.2025 | 37,98 | 38,95 | 37,98 | 38,02 | 0,29% | 3.626,00 |
| 18.02.2025 | 38,42 | 38,53 | 37,80 | 37,91 | -1,53% | 2.565,00 |
| 17.02.2025 | 37,59 | 38,51 | 37,59 | 38,50 | 1,96% | 2.063,00 |
| 14.02.2025 | 37,67 | 37,91 | 36,86 | 37,76 | 0,85% | 7.463,00 |
| 13.02.2025 | 39,26 | 39,26 | 37,31 | 37,44 | -4,10% | 4.600,00 |
| 12.02.2025 | 39,72 | 40,43 | 38,79 | 39,04 | -6,00% | 3.074,00 |
| 11.02.2025 | 41,02 | 41,53 | 40,89 | 41,53 | 1,17% | 2.299,00 |
| 10.02.2025 | 41,62 | 41,62 | 41,05 | 41,05 | -1,79% | 1.850,00 |
| 07.02.2025 | 42,09 | 42,09 | 41,80 | 41,80 | -0,71% | 1.280,00 |
| 06.02.2025 | 42,09 | 42,26 | 41,96 | 42,10 | 0,89% | 647,00 |
| 05.02.2025 | 41,64 | 41,73 | 41,60 | 41,73 | -0,31% | 510,00 |
| 04.02.2025 | 40,92 | 41,86 | 40,92 | 41,86 | 1,50% | 593,00 |
| 03.02.2025 | 40,75 | 41,40 | 40,46 | 41,24 | -1,46% | 3.881,00 |
| 31.01.2025 | 41,58 | 41,85 | 41,58 | 41,85 | 0,60% | 580,00 |
| 30.01.2025 | 42,27 | 42,51 | 40,99 | 41,60 | -1,68% | 1.662,00 |
| 29.01.2025 | 42,69 | 42,69 | 42,16 | 42,31 | -0,31% | 507,00 |
| 28.01.2025 | 42,82 | 42,82 | 42,14 | 42,44 | 0,64% | 407,00 |
| 27.01.2025 | 41,14 | 42,19 | 41,14 | 42,17 | 0,60% | 1.651,00 |
| 24.01.2025 | 41,64 | 42,04 | 41,64 | 41,92 | 2,80% | 362,00 |
| 23.01.2025 | 40,88 | 40,88 | 40,72 | 40,78 | -0,71% | 1.080,00 |
| 22.01.2025 | 41,74 | 41,74 | 41,07 | 41,07 | -1,06% | 212,00 |
| 21.01.2025 | 41,31 | 41,51 | 41,24 | 41,51 | 0,00% | 204,00 |
| 20.01.2025 | 40,61 | 41,52 | 40,51 | 41,51 | 2,37% | 1.727,00 |
| 17.01.2025 | 40,15 | 40,55 | 40,15 | 40,55 | 1,37% | 173,00 |
| 16.01.2025 | 40,30 | 40,60 | 39,57 | 40,00 | 2,12% | 963,00 |
| 15.01.2025 | 38,81 | 39,23 | 38,78 | 39,17 | 1,19% | 1.332,00 |
| 14.01.2025 | 39,21 | 39,21 | 38,65 | 38,71 | 0,21% | 312,00 |
| 13.01.2025 | 39,07 | 39,07 | 38,30 | 38,63 | 0,10% | 3.527,00 |
| 10.01.2025 | 39,10 | 39,10 | 38,50 | 38,59 | -1,56% | 2.172,00 |
| 09.01.2025 | 39,99 | 39,99 | 39,17 | 39,20 | -2,10% | 1.770,00 |
| 08.01.2025 | 40,32 | 40,48 | 39,72 | 40,04 | -1,16% | 724,00 |
| 07.01.2025 | 40,68 | 40,72 | 40,51 | 40,51 | -0,78% | 132,00 |
| 06.01.2025 | 40,39 | 41,24 | 40,24 | 40,83 | 1,64% | 492,00 |
| 03.01.2025 | 40,20 | 40,23 | 40,15 | 40,17 | -0,27% | 290,00 |
| 02.01.2025 | 40,47 | 41,14 | 40,13 | 40,28 | 0,05% | 281,00 |
| 30.12.2024 | 39,89 | 40,26 | 39,89 | 40,26 | 1,13% | 400,00 |
| 27.12.2024 | 40,21 | 40,21 | 39,62 | 39,81 | 0,45% | 1.217,00 |
| 23.12.2024 | 39,47 | 39,63 | 39,19 | 39,63 | 0,51% | 562,00 |
| 20.12.2024 | 38,55 | 39,59 | 38,39 | 39,43 | 0,87% | 1.139,00 |
| 19.12.2024 | 39,75 | 39,88 | 38,70 | 39,09 | -1,81% | 5.003,00 |
| 18.12.2024 | 40,39 | 40,55 | 39,74 | 39,81 | -2,19% | 403,00 |
| 17.12.2024 | 41,24 | 41,24 | 40,57 | 40,70 | -1,36% | 355,00 |
| 16.12.2024 | 41,88 | 42,80 | 40,90 | 41,26 | -1,60% | 2.391,00 |
| 13.12.2024 | 42,08 | 42,19 | 41,93 | 41,93 | -0,55% | 802,00 |
| 12.12.2024 | 42,62 | 42,69 | 41,75 | 42,16 | -1,98% | 1.442,00 |
| 11.12.2024 | 43,10 | 43,16 | 43,00 | 43,01 | 0,14% | 850,00 |
| 10.12.2024 | 43,01 | 43,01 | 42,95 | 42,95 | -1,76% | 2,00 |
| 09.12.2024 | 43,33 | 43,83 | 43,29 | 43,72 | 0,97% | 607,00 |
| 06.12.2024 | 42,40 | 43,58 | 42,40 | 43,30 | 2,56% | 1.304,00 |
| 05.12.2024 | 42,10 | 42,22 | 41,96 | 42,22 | 0,29% | 53,00 |
| 04.12.2024 | 42,12 | 42,36 | 42,04 | 42,10 | -0,12% | 671,00 |
| 03.12.2024 | 42,37 | 42,40 | 42,02 | 42,15 | 0,02% | 284,00 |
| 02.12.2024 | 41,39 | 42,23 | 41,34 | 42,14 | 1,30% | 235,00 |
| 29.11.2024 | 41,59 | 41,60 | 41,42 | 41,60 | -0,62% | 770,00 |
| 28.11.2024 | 41,83 | 41,86 | 41,83 | 41,86 | 1,31% | 890,00 |
| 27.11.2024 | 41,01 | 41,32 | 40,95 | 41,32 | 1,25% | 825,00 |
| 26.11.2024 | 40,86 | 41,10 | 40,80 | 40,81 | -0,85% | 295,00 |
| 25.11.2024 | 40,86 | 41,37 | 40,65 | 41,16 | 2,11% | 473,00 |
| 22.11.2024 | 39,96 | 40,42 | 39,90 | 40,31 | -0,17% | 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 |