33,555€
0,46%
Echtzeit-Aktienkurs RANDSTAD NV EO -,10
Bid:
Ask:
Aktienkurse zur RANDSTAD NV EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 38,72 | 38,84 | 38,29 | 38,75 | -0,90% | 1.106,00 |
| 04.09.2025 | 38,98 | 39,51 | 38,98 | 39,10 | 0,51% | 96,00 |
| 03.09.2025 | 38,74 | 38,90 | 38,63 | 38,90 | 0,80% | 1.063,00 |
| 02.09.2025 | 39,90 | 39,90 | 38,39 | 38,59 | -4,74% | 2.370,00 |
| 01.09.2025 | 40,46 | 40,56 | 40,46 | 40,51 | 1,02% | 11,00 |
| 29.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,07% | 302,00 |
| 28.08.2025 | 40,71 | 40,76 | 40,06 | 40,07 | -0,35% | 399,00 |
| 27.08.2025 | 40,60 | 40,60 | 39,85 | 40,21 | -1,01% | 662,00 |
| 26.08.2025 | 40,84 | 40,90 | 40,36 | 40,62 | -2,14% | 728,00 |
| 25.08.2025 | 41,60 | 41,79 | 41,51 | 41,51 | -0,31% | 375,00 |
| 22.08.2025 | 41,18 | 41,64 | 41,18 | 41,64 | 1,96% | 20,00 |
| 21.08.2025 | 41,22 | 41,22 | 40,84 | 40,84 | -1,04% | 114,00 |
| 20.08.2025 | 41,07 | 41,27 | 41,07 | 41,27 | 0,34% | 127,00 |
| 19.08.2025 | 40,40 | 41,13 | 40,40 | 41,13 | 1,93% | 270,00 |
| 18.08.2025 | 40,83 | 40,83 | 40,35 | 40,35 | -1,59% | 4,00 |
| 15.08.2025 | 41,17 | 41,25 | 41,00 | 41,00 | 0,15% | 156,00 |
| 14.08.2025 | 40,92 | 41,07 | 40,05 | 40,94 | -0,22% | 1.628,00 |
| 13.08.2025 | 41,32 | 41,32 | 40,55 | 41,03 | -0,63% | 75,00 |
| 12.08.2025 | 41,23 | 41,29 | 40,79 | 41,29 | 0,85% | 465,00 |
| 11.08.2025 | 41,87 | 41,87 | 40,94 | 40,94 | -2,10% | 341,00 |
| 08.08.2025 | 41,60 | 41,82 | 41,60 | 41,82 | 0,65% | 276,00 |
| 07.08.2025 | 40,88 | 41,70 | 40,88 | 41,55 | 2,09% | 392,00 |
| 06.08.2025 | 40,52 | 40,96 | 40,52 | 40,70 | 1,42% | 196,00 |
| 05.08.2025 | 40,49 | 40,49 | 39,64 | 40,13 | -0,57% | 1.445,00 |
| 04.08.2025 | 40,90 | 40,90 | 40,34 | 40,36 | 0,02% | 541,00 |
| 01.08.2025 | 41,63 | 41,63 | 40,35 | 40,35 | -4,04% | 1.492,00 |
| 31.07.2025 | 42,04 | 42,13 | 41,94 | 42,05 | -0,76% | 586,00 |
| 30.07.2025 | 42,66 | 42,92 | 42,37 | 42,37 | -0,63% | 534,00 |
| 29.07.2025 | 43,26 | 44,03 | 42,64 | 42,64 | -0,79% | 4.791,00 |
| 28.07.2025 | 43,67 | 44,05 | 42,85 | 42,98 | -0,58% | 2.566,00 |
| 25.07.2025 | 41,52 | 43,46 | 41,52 | 43,23 | 2,59% | 1.499,00 |
| 24.07.2025 | 41,46 | 42,32 | 41,27 | 42,14 | 1,69% | 200,00 |
| 23.07.2025 | 42,29 | 42,84 | 40,87 | 41,44 | 0,07% | 2.470,00 |
| 22.07.2025 | 41,77 | 41,77 | 41,41 | 41,41 | -2,22% | 309,00 |
| 21.07.2025 | 42,58 | 43,03 | 42,29 | 42,35 | -0,59% | 410,00 |
| 18.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,36% | 476,00 |
| 17.07.2025 | 42,02 | 42,70 | 41,52 | 42,03 | 0,74% | 378,00 |
| 16.07.2025 | 41,64 | 41,85 | 41,64 | 41,72 | -0,24% | 623,00 |
| 15.07.2025 | 41,45 | 42,32 | 41,45 | 41,82 | 1,14% | 1.898,00 |
| 14.07.2025 | 41,30 | 41,97 | 41,25 | 41,35 | -0,67% | 451,00 |