40,155€
0,92%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 39,87 | 40,53 | 39,85 | 40,17 | 0,94% | 479,00 |
| 27.08.2026 | 39,59 | 39,79 | 39,17 | 39,79 | 0,23% | 155,00 |
| 26.08.2026 | 39,87 | 40,25 | 39,70 | 39,70 | -0,15% | 5.419,00 |
| 25.08.2026 | 39,80 | 39,80 | 39,45 | 39,76 | -1,09% | 175,00 |
| 24.08.2026 | 39,49 | 40,20 | 39,38 | 40,20 | 0,95% | 562,00 |
| 21.08.2026 | 39,53 | 39,86 | 39,11 | 39,82 | 0,94% | 294,00 |
| 20.08.2026 | 39,33 | 39,48 | 39,17 | 39,45 | 0,20% | 669,00 |
| 19.08.2026 | 38,59 | 39,55 | 38,59 | 39,37 | 2,05% | 406,00 |
| 18.08.2026 | 38,65 | 39,11 | 38,58 | 38,58 | -0,80% | 1.009,00 |
| 17.08.2026 | 39,52 | 39,52 | 38,89 | 38,89 | -0,74% | 420,00 |
| 14.08.2026 | 38,70 | 39,98 | 38,70 | 39,18 | 1,06% | 3.461,00 |
| 13.08.2026 | 38,55 | 38,97 | 38,52 | 38,77 | 0,73% | 701,00 |
| 12.08.2026 | 39,06 | 39,06 | 38,49 | 38,49 | -2,11% | 397,00 |
| 11.08.2026 | 39,48 | 39,75 | 39,30 | 39,32 | -0,46% | 478,00 |
| 10.08.2026 | 38,86 | 39,50 | 38,65 | 39,50 | 1,28% | 1.073,00 |
| 07.08.2026 | 37,60 | 39,00 | 37,60 | 39,00 | 3,64% | 1.599,00 |
| 06.08.2026 | 37,91 | 37,97 | 37,34 | 37,63 | -1,60% | 256,00 |
| 05.08.2026 | 37,78 | 38,51 | 37,78 | 38,24 | 1,49% | 785,00 |
| 04.08.2026 | 37,67 | 37,89 | 37,58 | 37,68 | 0,40% | 1.031,00 |
| 03.08.2026 | 36,76 | 37,80 | 36,73 | 37,53 | 2,79% | 1.607,00 |
| 31.07.2026 | 36,51 | 36,51 | 36,02 | 36,51 | 0,22% | 1.050,00 |
| 30.07.2026 | 38,41 | 38,41 | 36,37 | 36,43 | -5,89% | 2.128,00 |
| 29.07.2026 | 38,21 | 38,80 | 37,75 | 38,71 | 0,91% | 1.184,00 |
| 28.07.2026 | 37,47 | 38,45 | 36,86 | 38,36 | 3,12% | 3.294,00 |
| 27.07.2026 | 36,10 | 37,34 | 35,99 | 37,20 | 2,71% | 4.332,00 |
| 24.07.2026 | 35,70 | 36,51 | 34,93 | 36,22 | 1,57% | 2.055,00 |
| 23.07.2026 | 36,21 | 36,63 | 35,13 | 35,66 | -1,84% | 1.814,00 |
| 22.07.2026 | 32,64 | 36,52 | 32,64 | 36,33 | 14,03% | 16.498,00 |
| 21.07.2026 | 32,90 | 32,96 | 31,77 | 31,86 | -2,81% | 5.962,00 |
| 20.07.2026 | 32,48 | 32,93 | 32,37 | 32,78 | 1,11% | 893,00 |
| 17.07.2026 | 32,10 | 33,23 | 32,10 | 32,42 | 0,06% | 2.469,00 |
| 16.07.2026 | 30,03 | 32,83 | 30,03 | 32,40 | 7,18% | 3.009,00 |
| 15.07.2026 | 29,66 | 30,29 | 29,56 | 30,23 | 1,00% | 1.172,00 |
| 14.07.2026 | 30,37 | 30,37 | 29,70 | 29,93 | -1,03% | 627,00 |
| 13.07.2026 | 29,18 | 30,48 | 29,18 | 30,24 | 5,48% | 3.582,00 |
| 10.07.2026 | 27,76 | 28,96 | 27,76 | 28,67 | 3,20% | 5.279,00 |
| 09.07.2026 | 27,95 | 28,05 | 27,60 | 27,78 | 0,18% | 1.379,00 |
| 08.07.2026 | 28,30 | 28,30 | 27,73 | 27,73 | -2,77% | 77,00 |
| 07.07.2026 | 28,54 | 28,85 | 28,40 | 28,52 | 0,74% | 2.231,00 |
| 06.07.2026 | 27,78 | 28,56 | 27,78 | 28,31 | 1,83% | 569,00 |
| 03.07.2026 | 27,44 | 27,92 | 27,40 | 27,80 | 2,21% | 1.521,00 |
| 02.07.2026 | 26,56 | 27,38 | 26,56 | 27,20 | 1,76% | 2.711,00 |
| 01.07.2026 | 25,16 | 26,76 | 25,10 | 26,73 | 5,95% | 729,00 |
| 30.06.2026 | 25,82 | 25,82 | 25,18 | 25,23 | -3,33% | 837,00 |
| 29.06.2026 | 26,19 | 26,19 | 25,97 | 26,10 | 0,35% | 149,00 |
| 26.06.2026 | 25,82 | 26,03 | 25,00 | 26,01 | 0,00% | 1.365,00 |
| 25.06.2026 | 26,14 | 26,14 | 26,01 | 26,01 | 0,12% | 102,00 |
| 24.06.2026 | 26,51 | 26,57 | 25,95 | 25,98 | -2,04% | 142,00 |
| 23.06.2026 | 26,18 | 26,63 | 25,98 | 26,52 | 0,61% | 2.950,00 |
| 22.06.2026 | 27,02 | 27,02 | 26,34 | 26,36 | -2,23% | 1.506,00 |
| 19.06.2026 | 27,12 | 27,21 | 26,96 | 26,96 | -1,10% | 174,00 |
| 18.06.2026 | 26,69 | 27,27 | 26,35 | 27,26 | 2,14% | 1.636,00 |
| 17.06.2026 | 26,62 | 26,87 | 26,49 | 26,69 | -0,34% | 756,00 |
| 16.06.2026 | 27,24 | 27,49 | 26,64 | 26,78 | -1,87% | 1.562,00 |
| 15.06.2026 | 27,77 | 27,95 | 27,23 | 27,29 | 0,07% | 2.215,00 |
| 12.06.2026 | 27,19 | 27,29 | 26,86 | 27,27 | 0,52% | 740,00 |
| 11.06.2026 | 27,23 | 27,23 | 27,05 | 27,13 | -0,29% | 404,00 |
| 10.06.2026 | 26,79 | 27,67 | 26,49 | 27,21 | 0,93% | 1.008,00 |
| 09.06.2026 | 26,92 | 27,15 | 26,66 | 26,96 | 0,22% | 454,00 |
| 08.06.2026 | 26,98 | 27,27 | 26,86 | 26,90 | -0,96% | 1.585,00 |
| 05.06.2026 | 27,17 | 27,63 | 27,15 | 27,16 | -0,40% | 341,00 |
| 04.06.2026 | 26,96 | 27,48 | 26,96 | 27,27 | 2,60% | 662,00 |
| 03.06.2026 | 27,22 | 27,22 | 26,52 | 26,58 | -2,06% | 303,00 |
| 02.06.2026 | 27,69 | 28,00 | 27,14 | 27,14 | -1,99% | 957,00 |
| 01.06.2026 | 26,39 | 27,69 | 26,37 | 27,69 | 5,05% | 3.276,00 |
| 29.05.2026 | 26,67 | 26,79 | 26,17 | 26,36 | -0,79% | 1.594,00 |
| 28.05.2026 | 26,16 | 26,74 | 26,00 | 26,57 | 0,87% | 1.213,00 |
| 27.05.2026 | 26,20 | 26,65 | 26,20 | 26,34 | 1,00% | 912,00 |
| 26.05.2026 | 26,29 | 26,29 | 26,05 | 26,08 | -0,50% | 1.020,00 |
| 25.05.2026 | 26,04 | 26,30 | 26,04 | 26,21 | 1,35% | 507,00 |
| 22.05.2026 | 26,95 | 26,95 | 25,86 | 25,86 | -0,46% | 769,00 |
| 21.05.2026 | 25,06 | 25,98 | 25,06 | 25,98 | 3,14% | 1.555,00 |
| 20.05.2026 | 24,95 | 25,19 | 24,76 | 25,19 | 0,64% | 2.299,00 |
| 19.05.2026 | 25,15 | 25,29 | 24,88 | 25,03 | -0,44% | 32,00 |
| 18.05.2026 | 23,94 | 25,14 | 23,90 | 25,14 | 4,23% | 397,00 |
| 15.05.2026 | 24,09 | 24,31 | 23,88 | 24,12 | -1,11% | 1.665,00 |
| 14.05.2026 | 24,12 | 24,56 | 23,92 | 24,39 | 1,20% | 518,00 |
| 13.05.2026 | 25,07 | 25,07 | 23,79 | 24,10 | -6,63% | 3.077,00 |
| 12.05.2026 | 26,00 | 26,00 | 25,81 | 25,81 | -1,41% | 106,00 |
| 11.05.2026 | 25,68 | 26,25 | 25,46 | 26,18 | 1,32% | 6.650,00 |
| 08.05.2026 | 25,35 | 26,11 | 25,35 | 25,84 | 2,05% | 2.571,00 |
| 07.05.2026 | 25,62 | 25,62 | 24,97 | 25,32 | -2,20% | 568,00 |
| 06.05.2026 | 25,38 | 26,16 | 25,15 | 25,89 | 2,86% | 2.752,00 |
| 05.05.2026 | 25,36 | 25,36 | 25,10 | 25,17 | 0,28% | 305,00 |
| 04.05.2026 | 24,75 | 25,52 | 24,75 | 25,10 | -0,55% | 3.343,00 |
| 30.04.2026 | 24,87 | 25,24 | 24,87 | 25,24 | 1,86% | 604,00 |
| 29.04.2026 | 25,27 | 25,48 | 24,55 | 24,78 | -2,06% | 1.046,00 |
| 28.04.2026 | 24,89 | 25,32 | 24,89 | 25,30 | 1,36% | 2.161,00 |
| 27.04.2026 | 24,68 | 24,98 | 24,68 | 24,96 | 0,85% | 2.911,00 |
| 24.04.2026 | 25,55 | 25,55 | 24,62 | 24,75 | -2,83% | 1.684,00 |
| 23.04.2026 | 25,42 | 25,82 | 25,36 | 25,47 | -0,82% | 1.591,00 |
| 22.04.2026 | 25,55 | 27,01 | 25,00 | 25,68 | 4,48% | 7.035,00 |
| 21.04.2026 | 24,51 | 24,82 | 24,41 | 24,58 | 0,49% | 4.291,00 |
| 20.04.2026 | 23,97 | 24,70 | 23,89 | 24,46 | 1,07% | 2.241,00 |
| 17.04.2026 | 23,58 | 24,33 | 23,58 | 24,20 | 4,81% | 2.572,00 |
| 16.04.2026 | 23,12 | 23,77 | 23,04 | 23,09 | 1,09% | 3.397,00 |
| 15.04.2026 | 22,13 | 22,84 | 22,13 | 22,84 | 2,74% | 2.150,00 |
| 14.04.2026 | 21,77 | 22,30 | 21,77 | 22,23 | 2,16% | 2.791,00 |
| 13.04.2026 | 21,50 | 22,01 | 21,32 | 21,76 | 0,23% | 2.044,00 |
| 10.04.2026 | 21,91 | 22,12 | 21,61 | 21,71 | -1,27% | 10.027,00 |