38,680€
-1,07%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 41,85 | 41,85 | 41,41 | 41,63 | -0,76% | 730,00 |
| 10.07.2025 | 42,00 | 42,34 | 41,87 | 41,95 | 1,08% | 550,00 |
| 09.07.2025 | 41,82 | 41,88 | 41,44 | 41,50 | -0,98% | 3.104,00 |
| 08.07.2025 | 40,99 | 41,91 | 40,99 | 41,91 | 2,22% | 3.243,00 |
| 07.07.2025 | 40,86 | 41,26 | 40,86 | 41,00 | 0,47% | 789,00 |
| 04.07.2025 | 40,77 | 40,81 | 40,73 | 40,81 | -0,29% | 29,00 |
| 03.07.2025 | 41,29 | 41,64 | 40,93 | 40,93 | -0,75% | 403,00 |
| 02.07.2025 | 40,21 | 41,29 | 40,21 | 41,24 | 2,71% | 2.530,00 |
| 01.07.2025 | 39,08 | 40,35 | 38,98 | 40,15 | 2,55% | 1.079,00 |
| 30.06.2025 | 39,32 | 39,43 | 38,96 | 39,15 | -0,13% | 3.749,00 |
| 27.06.2025 | 38,95 | 39,20 | 38,90 | 39,20 | 1,63% | 1.577,00 |
| 26.06.2025 | 37,39 | 38,57 | 37,39 | 38,57 | 3,29% | 1.138,00 |
| 25.06.2025 | 37,45 | 37,45 | 37,34 | 37,34 | -1,06% | 45,00 |
| 24.06.2025 | 36,99 | 37,78 | 36,99 | 37,74 | 3,85% | 1.119,00 |
| 23.06.2025 | 36,17 | 36,40 | 36,17 | 36,34 | 0,14% | 765,00 |
| 20.06.2025 | 36,47 | 36,75 | 36,29 | 36,29 | 0,08% | 634,00 |
| 19.06.2025 | 37,69 | 37,69 | 36,08 | 36,26 | -4,58% | 3.534,00 |
| 18.06.2025 | 37,80 | 38,13 | 37,60 | 38,00 | -0,21% | 175,00 |
| 17.06.2025 | 38,25 | 38,41 | 38,06 | 38,08 | -1,42% | 1.119,00 |
| 16.06.2025 | 38,00 | 38,63 | 38,00 | 38,63 | 2,01% | 305,00 |
| 13.06.2025 | 37,70 | 38,02 | 37,63 | 37,87 | -1,02% | 583,00 |
| 12.06.2025 | 38,33 | 38,33 | 37,87 | 38,26 | -0,88% | 2.369,00 |
| 11.06.2025 | 39,00 | 39,35 | 38,59 | 38,60 | 0,16% | 1.155,00 |
| 10.06.2025 | 37,19 | 38,54 | 37,19 | 38,54 | 3,49% | 901,00 |
| 09.06.2025 | 36,48 | 37,24 | 36,48 | 37,24 | 1,86% | 141,00 |
| 06.06.2025 | 36,31 | 36,56 | 36,09 | 36,56 | 1,27% | 1.999,00 |
| 05.06.2025 | 36,84 | 36,84 | 36,10 | 36,10 | -2,09% | 649,00 |
| 04.06.2025 | 36,81 | 37,02 | 36,81 | 36,87 | 0,99% | 141,00 |
| 03.06.2025 | 36,59 | 36,59 | 36,07 | 36,51 | -0,46% | 473,00 |
| 02.06.2025 | 36,77 | 36,77 | 36,35 | 36,68 | -1,53% | 1.244,00 |
| 30.05.2025 | 37,08 | 37,38 | 37,08 | 37,25 | -0,40% | 81,00 |
| 29.05.2025 | 37,27 | 37,60 | 37,27 | 37,40 | 1,49% | 80,00 |
| 28.05.2025 | 37,32 | 37,32 | 36,85 | 36,85 | -1,42% | 339,00 |
| 27.05.2025 | 37,20 | 37,48 | 37,20 | 37,38 | 0,73% | 276,00 |
| 26.05.2025 | 37,20 | 37,20 | 37,00 | 37,11 | 1,62% | 123,00 |
| 23.05.2025 | 37,11 | 37,15 | 35,86 | 36,52 | -1,56% | 649,00 |
| 22.05.2025 | 37,36 | 37,36 | 36,92 | 37,10 | -0,75% | 1.241,00 |
| 21.05.2025 | 37,50 | 37,70 | 37,38 | 37,38 | -1,81% | 2.720,00 |
| 20.05.2025 | 38,02 | 38,45 | 38,02 | 38,07 | 0,18% | 704,00 |
| 19.05.2025 | 38,17 | 38,17 | 37,54 | 38,00 | -0,58% | 1.367,00 |
| 16.05.2025 | 38,09 | 38,28 | 37,75 | 38,22 | 0,16% | 5.115,00 |
| 15.05.2025 | 38,20 | 38,20 | 37,76 | 38,16 | -0,44% | 782,00 |
| 14.05.2025 | 38,63 | 38,63 | 38,07 | 38,33 | -0,57% | 417,00 |
| 13.05.2025 | 38,13 | 38,55 | 38,13 | 38,55 | 1,45% | 378,00 |
| 12.05.2025 | 37,78 | 38,48 | 37,77 | 38,00 | 2,34% | 1.604,00 |
| 09.05.2025 | 36,91 | 37,29 | 36,91 | 37,13 | 0,68% | 592,00 |
| 08.05.2025 | 36,82 | 37,06 | 36,70 | 36,88 | 4,21% | 608,00 |
| 07.05.2025 | 35,36 | 35,62 | 35,35 | 35,39 | -0,87% | 896,00 |
| 06.05.2025 | 35,55 | 35,86 | 35,00 | 35,70 | 0,00% | 642,00 |
| 05.05.2025 | 35,87 | 35,92 | 35,43 | 35,70 | -0,83% | 3.586,00 |
| 02.05.2025 | 35,33 | 36,00 | 35,27 | 36,00 | 2,83% | 449,00 |
| 30.04.2025 | 35,28 | 35,36 | 35,01 | 35,01 | -0,54% | 264,00 |
| 29.04.2025 | 35,99 | 35,99 | 35,20 | 35,20 | -0,28% | 311,00 |
| 28.04.2025 | 35,22 | 35,63 | 35,10 | 35,30 | -0,11% | 585,00 |
| 25.04.2025 | 35,07 | 35,34 | 35,02 | 35,34 | 0,80% | 808,00 |
| 24.04.2025 | 35,66 | 35,66 | 34,46 | 35,06 | -1,85% | 1.236,00 |
| 23.04.2025 | 34,20 | 37,00 | 34,20 | 35,72 | 6,98% | 3.745,00 |
| 22.04.2025 | 32,84 | 33,39 | 32,37 | 33,39 | 0,88% | 1.260,00 |
| 17.04.2025 | 34,35 | 34,35 | 32,95 | 33,10 | -1,78% | 1.172,00 |
| 16.04.2025 | 33,97 | 34,18 | 33,70 | 33,70 | -2,03% | 209,00 |