34,945€
-0,36%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,34 | 35,49 | 34,71 | 35,03 | -0,13% | - |
| 24.04.2025 | 35,55 | 35,69 | 34,46 | 35,07 | -1,90% | 366.432,00 |
| 23.04.2025 | 35,00 | 36,29 | 34,01 | 35,75 | 8,07% | 785.350,00 |
| 22.04.2025 | 32,84 | 33,08 | 32,22 | 33,08 | 0,30% | 791.031,00 |
| 17.04.2025 | 34,26 | 34,49 | 32,88 | 32,98 | -3,60% | 456.929,00 |
| 16.04.2025 | 33,87 | 34,36 | 33,68 | 34,21 | -0,64% | 306.393,00 |
| 15.04.2025 | 34,30 | 34,67 | 34,20 | 34,43 | 0,73% | 348.671,00 |
| 14.04.2025 | 33,89 | 34,28 | 33,72 | 34,18 | 4,08% | 365.176,00 |
| 11.04.2025 | 34,07 | 34,09 | 32,66 | 32,84 | -2,38% | 514.709,00 |
| 10.04.2025 | 35,98 | 35,98 | 33,44 | 33,64 | 6,73% | 639.911,00 |
| 09.04.2025 | 31,29 | 31,95 | 30,79 | 31,52 | -3,43% | 736.669,00 |
| 08.04.2025 | 33,18 | 33,60 | 32,60 | 32,64 | 0,43% | 855.642,00 |
| 07.04.2025 | 32,32 | 34,61 | 31,88 | 32,50 | -8,27% | 997.200,00 |
| 04.04.2025 | 36,32 | 36,66 | 34,65 | 35,43 | -3,01% | 860.447,00 |
| 03.04.2025 | 36,82 | 37,77 | 36,33 | 36,53 | -4,37% | 446.196,00 |
| 02.04.2025 | 38,37 | 38,55 | 37,76 | 38,20 | -0,83% | 326.108,00 |
| 01.04.2025 | 38,28 | 38,56 | 38,01 | 38,52 | 0,84% | 539.409,00 |
| 31.03.2025 | 38,96 | 39,13 | 37,82 | 38,20 | -3,29% | 589.487,00 |
| 28.03.2025 | 40,25 | 40,97 | 39,50 | 39,50 | -5,86% | 608.521,00 |
| 27.03.2025 | 40,83 | 42,04 | 40,83 | 41,96 | 1,50% | 514.421,00 |
| 26.03.2025 | 40,81 | 41,34 | 40,67 | 41,34 | 1,77% | 354.949,00 |
| 25.03.2025 | 40,39 | 41,14 | 40,25 | 40,62 | 1,17% | 376.176,00 |
| 24.03.2025 | 41,07 | 41,23 | 40,05 | 40,15 | -0,82% | 473.309,00 |
| 21.03.2025 | 41,48 | 41,48 | 40,42 | 40,48 | -3,04% | 2.278.786,00 |
| 20.03.2025 | 42,79 | 42,98 | 41,61 | 41,75 | -2,25% | 535.613,00 |
| 19.03.2025 | 43,45 | 43,82 | 42,65 | 42,71 | -2,24% | 446.568,00 |
| 18.03.2025 | 42,78 | 43,75 | 42,38 | 43,69 | 2,49% | 565.551,00 |
| 17.03.2025 | 42,75 | 43,12 | 42,47 | 42,63 | 0,24% | 274.422,00 |
| 14.03.2025 | 40,99 | 43,18 | 40,80 | 42,53 | 4,47% | 581.727,00 |
| 13.03.2025 | 41,57 | 41,73 | 40,45 | 40,71 | -2,82% | 571.742,00 |
| 12.03.2025 | 42,66 | 43,17 | 41,66 | 41,89 | -1,11% | 526.498,00 |
| 11.03.2025 | 42,26 | 43,39 | 41,83 | 42,36 | 0,52% | 663.241,00 |
| 10.03.2025 | 42,22 | 42,28 | 41,38 | 42,14 | 0,33% | 395.848,00 |
| 07.03.2025 | 42,52 | 42,52 | 41,61 | 42,00 | -2,12% | 516.503,00 |
| 06.03.2025 | 40,95 | 43,12 | 40,79 | 42,91 | 5,69% | 836.938,00 |
| 05.03.2025 | 39,14 | 40,73 | 39,12 | 40,60 | 5,62% | 875.704,00 |
| 04.03.2025 | 39,00 | 39,41 | 38,39 | 38,44 | -1,86% | 730.391,00 |
| 03.03.2025 | 38,60 | 39,91 | 38,50 | 39,17 | 1,24% | 622.609,00 |
| 28.02.2025 | 38,58 | 38,91 | 38,38 | 38,69 | -0,44% | 727.149,00 |
| 27.02.2025 | 39,49 | 40,03 | 38,47 | 38,86 | -2,80% | 835.214,00 |
| 26.02.2025 | 38,19 | 40,81 | 38,19 | 39,98 | 5,52% | 1.207.573,00 |
| 25.02.2025 | 38,19 | 38,41 | 37,77 | 37,89 | -1,33% | 484.954,00 |
| 24.02.2025 | 38,24 | 38,67 | 38,10 | 38,40 | 0,73% | 419.512,00 |
| 21.02.2025 | 38,33 | 38,69 | 38,11 | 38,12 | -0,70% | 616.734,00 |
| 20.02.2025 | 38,20 | 38,83 | 38,04 | 38,39 | 0,50% | 620.953,00 |
| 19.02.2025 | 38,72 | 38,97 | 37,95 | 38,20 | 0,13% | 649.979,00 |
| 18.02.2025 | 38,50 | 38,66 | 38,02 | 38,15 | -0,65% | 383.010,00 |
| 17.02.2025 | 37,75 | 38,51 | 37,51 | 38,40 | 1,21% | 577.788,00 |
| 14.02.2025 | 37,40 | 37,94 | 36,75 | 37,94 | 1,66% | 1.090.516,00 |
| 13.02.2025 | 39,00 | 39,17 | 37,32 | 37,32 | -3,67% | 890.871,00 |
| 12.02.2025 | 40,04 | 40,55 | 38,74 | 38,74 | -6,54% | 1.323.631,00 |
| 11.02.2025 | 41,06 | 41,59 | 40,86 | 41,45 | 0,78% | 362.316,00 |
| 10.02.2025 | 41,47 | 41,69 | 40,96 | 41,13 | -1,01% | 336.075,00 |
| 07.02.2025 | 42,15 | 42,29 | 41,49 | 41,55 | -1,38% | 272.040,00 |
| 06.02.2025 | 41,94 | 42,40 | 41,75 | 42,13 | 0,96% | 485.330,00 |
| 05.02.2025 | 41,73 | 41,79 | 41,52 | 41,73 | -0,17% | 427.926,00 |
| 04.02.2025 | 41,16 | 41,94 | 40,73 | 41,80 | 1,28% | 242.957,00 |
| 03.02.2025 | 41,00 | 41,52 | 40,44 | 41,27 | -1,41% | 315.758,00 |
| 31.01.2025 | 41,61 | 42,09 | 41,38 | 41,86 | 0,29% | 298.486,00 |
| 30.01.2025 | 42,26 | 42,56 | 40,10 | 41,74 | -1,25% | 510.907,00 |
| 29.01.2025 | 42,42 | 42,46 | 41,97 | 42,27 | -0,45% | 221.391,00 |
| 28.01.2025 | 42,84 | 42,95 | 42,13 | 42,46 | 0,69% | 323.962,00 |
| 27.01.2025 | 41,65 | 42,27 | 41,55 | 42,17 | 0,36% | 231.024,00 |
| 24.01.2025 | 41,06 | 42,32 | 41,06 | 42,02 | 2,84% | 355.552,00 |
| 23.01.2025 | 40,90 | 41,16 | 40,73 | 40,86 | -0,58% | 262.524,00 |
| 22.01.2025 | 41,58 | 41,88 | 41,10 | 41,10 | -1,06% | 274.421,00 |
| 21.01.2025 | 41,26 | 41,62 | 41,08 | 41,54 | 0,39% | 273.280,00 |
| 20.01.2025 | 40,51 | 41,60 | 40,46 | 41,38 | 2,00% | 227.458,00 |
| 17.01.2025 | 40,09 | 40,68 | 40,03 | 40,57 | 1,48% | 367.437,00 |
| 16.01.2025 | 40,42 | 40,64 | 39,40 | 39,98 | 1,99% | 465.337,00 |
| 15.01.2025 | 38,81 | 39,34 | 38,64 | 39,20 | 1,37% | 321.531,00 |
| 14.01.2025 | 39,07 | 39,32 | 38,67 | 38,67 | -0,28% | 314.340,00 |
| 13.01.2025 | 38,47 | 38,91 | 38,24 | 38,78 | 0,44% | 245.486,00 |
| 10.01.2025 | 39,21 | 39,21 | 38,46 | 38,61 | -1,40% | 488.317,00 |
| 09.01.2025 | 39,72 | 39,74 | 39,02 | 39,16 | -2,25% | 366.658,00 |
| 08.01.2025 | 40,36 | 40,52 | 39,72 | 40,06 | -0,96% | 258.886,00 |
| 07.01.2025 | 40,76 | 41,33 | 40,45 | 40,45 | -0,91% | 285.476,00 |
| 06.01.2025 | 40,26 | 41,24 | 40,15 | 40,82 | 1,82% | 239.898,00 |
| 03.01.2025 | 40,30 | 40,34 | 39,96 | 40,09 | -0,57% | 158.745,00 |
| 02.01.2025 | 40,75 | 40,87 | 40,02 | 40,32 | -0,96% | 205.983,00 |
| 31.12.2024 | 40,06 | 40,71 | 40,06 | 40,71 | 1,37% | 91.856,00 |
| 30.12.2024 | 39,91 | 40,36 | 39,88 | 40,16 | 0,32% | 168.193,00 |
| 27.12.2024 | 39,89 | 40,14 | 39,75 | 40,03 | -0,05% | 281.606,00 |
| 24.12.2024 | 39,50 | 40,06 | 39,50 | 40,05 | 1,24% | 61.168,00 |
| 23.12.2024 | 39,30 | 39,71 | 39,19 | 39,56 | 0,18% | 209.567,00 |
| 20.12.2024 | 38,50 | 39,53 | 38,27 | 39,49 | 1,75% | 906.724,00 |
| 19.12.2024 | 39,77 | 39,94 | 38,56 | 38,81 | -3,55% | 711.674,00 |
| 18.12.2024 | 40,75 | 40,81 | 40,19 | 40,24 | -0,89% | 467.683,00 |
| 17.12.2024 | 40,90 | 41,34 | 40,50 | 40,60 | -1,48% | 318.687,00 |
| 16.12.2024 | 42,42 | 42,50 | 40,78 | 41,21 | -1,88% | 493.250,00 |
| 13.12.2024 | 42,07 | 42,26 | 41,86 | 42,00 | -0,17% | 233.428,00 |
| 12.12.2024 | 42,53 | 42,54 | 41,73 | 42,07 | -1,36% | 363.159,00 |
| 11.12.2024 | 43,00 | 43,33 | 42,26 | 42,65 | -0,91% | 429.014,00 |
| 10.12.2024 | 43,36 | 43,41 | 42,70 | 43,04 | -1,26% | 221.775,00 |
| 09.12.2024 | 43,57 | 43,86 | 43,49 | 43,59 | 0,46% | 197.305,00 |
| 06.12.2024 | 42,92 | 43,65 | 42,83 | 43,39 | 2,09% | 312.550,00 |
| 05.12.2024 | 42,02 | 42,50 | 41,87 | 42,50 | 0,85% | 209.768,00 |
| 04.12.2024 | 42,18 | 42,49 | 42,13 | 42,14 | 0,10% | 156.248,00 |
| 03.12.2024 | 42,11 | 42,61 | 42,10 | 42,10 | 0,19% | 214.232,00 |
| 02.12.2024 | 41,46 | 42,30 | 41,46 | 42,02 | 0,99% | 260.011,00 |