40,900€
1,74%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 40,88 | 40,88 | 40,67 | 40,76 | 1,19% | 208,00 |
| 29.10.2026 | 40,49 | 40,51 | 39,78 | 40,28 | -0,69% | 582,00 |
| 28.10.2026 | 40,07 | 40,72 | 40,07 | 40,56 | -0,12% | 301,00 |
| 27.10.2026 | 39,80 | 40,61 | 39,80 | 40,61 | 1,05% | 783,00 |
| 26.10.2026 | 41,19 | 41,19 | 40,15 | 40,19 | -2,50% | 2.577,00 |
| 23.10.2026 | 40,35 | 41,43 | 40,35 | 41,22 | 2,13% | 779,00 |
| 22.10.2026 | 40,92 | 40,93 | 39,54 | 40,36 | -2,11% | 2.637,00 |
| 21.10.2026 | 35,18 | 42,15 | 35,00 | 41,23 | 18,82% | 10.544,00 |
| 20.10.2026 | 34,89 | 34,89 | 34,55 | 34,70 | 0,00% | 295,00 |
| 19.10.2026 | 34,50 | 34,81 | 34,42 | 34,70 | 1,08% | 677,00 |
| 16.10.2026 | 34,67 | 35,59 | 34,33 | 34,33 | -0,46% | 1.268,00 |
| 15.10.2026 | 35,36 | 36,09 | 33,92 | 34,49 | -2,71% | 2.314,00 |
| 14.10.2026 | 35,32 | 35,62 | 35,32 | 35,45 | 0,97% | 2.054,00 |
| 13.10.2026 | 34,83 | 35,11 | 34,83 | 35,11 | 1,07% | 6,00 |
| 12.10.2026 | 35,60 | 35,60 | 34,45 | 34,74 | -2,25% | 1.138,00 |
| 09.10.2026 | 35,64 | 35,64 | 35,37 | 35,54 | 2,78% | 227,00 |
| 08.10.2026 | 34,48 | 34,58 | 34,48 | 34,58 | -1,45% | 197,00 |
| 07.10.2026 | 35,07 | 35,09 | 35,05 | 35,09 | 0,69% | 9,00 |
| 06.10.2026 | 34,87 | 34,87 | 34,85 | 34,85 | 0,43% | 5,00 |
| 05.10.2026 | 34,94 | 34,94 | 34,70 | 34,70 | -0,86% | 160,00 |
| 02.10.2026 | 35,04 | 35,21 | 34,59 | 35,00 | -0,14% | 4.099,00 |
| 01.10.2026 | 34,63 | 35,53 | 34,57 | 35,05 | 0,03% | 633,00 |
| 30.09.2026 | 35,00 | 35,12 | 34,15 | 35,04 | -1,07% | 1.505,00 |
| 29.09.2026 | 35,57 | 35,76 | 35,42 | 35,42 | -1,88% | 209,00 |
| 28.09.2026 | 35,94 | 36,21 | 35,86 | 36,10 | -0,11% | 239,00 |
| 25.09.2026 | 35,89 | 36,14 | 35,89 | 36,14 | -0,41% | 102,00 |
| 24.09.2026 | 36,36 | 36,39 | 36,11 | 36,29 | -0,60% | 128,00 |
| 23.09.2026 | 35,89 | 36,61 | 35,80 | 36,51 | 1,59% | 267,00 |
| 22.09.2026 | 36,42 | 36,62 | 35,92 | 35,94 | -0,86% | 2.910,00 |
| 21.09.2026 | 36,50 | 36,50 | 36,00 | 36,25 | -0,19% | 947,00 |
| 18.09.2026 | 36,62 | 36,85 | 36,08 | 36,32 | -0,03% | 1.423,00 |
| 17.09.2026 | 37,10 | 37,30 | 36,33 | 36,33 | -0,98% | 1.216,00 |
| 16.09.2026 | 37,31 | 37,31 | 36,69 | 36,69 | -1,64% | 396,00 |
| 15.09.2026 | 38,22 | 38,22 | 37,30 | 37,30 | -2,79% | 486,00 |
| 14.09.2026 | 37,40 | 39,00 | 37,40 | 38,37 | 2,32% | 1.124,00 |
| 11.09.2026 | 37,19 | 37,50 | 37,19 | 37,50 | -0,85% | 130,00 |
| 10.09.2026 | 37,71 | 38,24 | 37,58 | 37,82 | 0,40% | 176,00 |
| 09.09.2026 | 38,24 | 38,24 | 37,54 | 37,67 | 2,03% | 1.746,00 |
| 08.09.2026 | 37,93 | 38,06 | 36,92 | 36,92 | -2,71% | 1.144,00 |
| 07.09.2026 | 38,93 | 39,00 | 37,89 | 37,95 | -2,77% | 1.304,00 |
| 04.09.2026 | 38,46 | 39,06 | 38,40 | 39,03 | 0,64% | 439,00 |
| 03.09.2026 | 38,62 | 38,99 | 38,34 | 38,78 | 0,54% | 424,00 |
| 02.09.2026 | 39,77 | 39,77 | 38,50 | 38,57 | -2,90% | 369,00 |
| 01.09.2026 | 40,38 | 40,52 | 39,71 | 39,72 | -1,51% | 576,00 |
| 31.08.2026 | 40,17 | 40,33 | 40,12 | 40,33 | 0,70% | 376,00 |
| 28.08.2026 | 39,87 | 40,47 | 39,87 | 40,05 | 0,65% | 559,00 |
| 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 |