42,085€
0,87%
Echtzeit-Aktienkurs RANDSTAD NV EO -,10
Bid:
Ask:
Aktienkurse zur RANDSTAD NV EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,00 | 42,97 | 41,46 | 42,11 | 0,92% | 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 |
| 15.04.2025 | 34,58 | 34,61 | 34,40 | 34,40 | 0,76% | 257,00 |
| 14.04.2025 | 34,07 | 34,24 | 33,87 | 34,14 | 3,08% | 308,00 |
| 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 |