31,275€
-0,75%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 31,50 | 31,67 | 31,15 | 31,15 | -1,14% | - |
| 19.12.2025 | 31,43 | 31,69 | 31,29 | 31,51 | -0,35% | 889.748,00 |
| 18.12.2025 | 31,93 | 32,01 | 31,31 | 31,62 | -1,65% | 685.756,00 |
| 17.12.2025 | 32,46 | 32,46 | 31,80 | 32,15 | -1,23% | 355.351,00 |
| 16.12.2025 | 32,39 | 32,91 | 32,30 | 32,55 | 0,15% | 384.405,00 |
| 15.12.2025 | 32,58 | 33,03 | 32,38 | 32,50 | 0,00% | 315.895,00 |
| 12.12.2025 | 31,84 | 32,69 | 31,78 | 32,50 | 2,36% | 544.785,00 |
| 11.12.2025 | 31,26 | 31,83 | 31,18 | 31,75 | 1,67% | 394.639,00 |
| 10.12.2025 | 31,42 | 31,43 | 31,05 | 31,23 | -0,67% | 245.395,00 |
| 09.12.2025 | 31,75 | 31,96 | 31,06 | 31,44 | -1,04% | 588.560,00 |
| 08.12.2025 | 32,48 | 32,55 | 31,72 | 31,77 | -2,00% | 337.290,00 |
| 05.12.2025 | 33,51 | 33,64 | 32,42 | 32,42 | -3,34% | 567.416,00 |
| 04.12.2025 | 33,40 | 33,95 | 33,24 | 33,54 | 0,96% | 258.834,00 |
| 03.12.2025 | 33,17 | 33,51 | 32,89 | 33,22 | 0,30% | 330.984,00 |
| 02.12.2025 | 33,48 | 33,63 | 33,01 | 33,12 | -0,84% | 206.080,00 |
| 01.12.2025 | 33,50 | 33,50 | 32,97 | 33,40 | -0,36% | 287.327,00 |
| 28.11.2025 | 33,45 | 33,52 | 33,21 | 33,52 | 0,42% | 256.404,00 |
| 27.11.2025 | 32,99 | 33,38 | 32,93 | 33,38 | 0,88% | 271.950,00 |
| 26.11.2025 | 34,64 | 34,69 | 33,09 | 33,09 | -3,98% | 566.476,00 |
| 25.11.2025 | 33,98 | 34,59 | 33,70 | 34,46 | 1,74% | 409.259,00 |
| 24.11.2025 | 33,74 | 34,40 | 33,74 | 33,87 | 0,89% | 449.126,00 |
| 21.11.2025 | 32,65 | 33,57 | 32,48 | 33,57 | 2,50% | 283.335,00 |
| 20.11.2025 | 33,84 | 33,84 | 32,75 | 32,75 | -2,24% | 357.160,00 |
| 19.11.2025 | 33,10 | 33,77 | 32,85 | 33,50 | 1,21% | 299.882,00 |
| 18.11.2025 | 33,20 | 33,31 | 32,91 | 33,10 | -1,28% | 256.519,00 |
| 17.11.2025 | 34,00 | 34,11 | 33,50 | 33,53 | -1,38% | 225.460,00 |
| 14.11.2025 | 34,47 | 34,48 | 33,81 | 34,00 | -1,99% | 281.732,00 |
| 13.11.2025 | 34,69 | 34,94 | 34,53 | 34,69 | 0,00% | 276.919,00 |
| 12.11.2025 | 34,41 | 34,87 | 34,27 | 34,69 | 0,96% | 350.999,00 |
| 11.11.2025 | 33,63 | 34,36 | 33,37 | 34,36 | 2,66% | 450.861,00 |
| 10.11.2025 | 33,86 | 33,94 | 33,45 | 33,47 | 0,51% | 187.044,00 |
| 07.11.2025 | 33,50 | 33,74 | 33,14 | 33,30 | -0,60% | 200.020,00 |
| 06.11.2025 | 33,84 | 34,66 | 33,33 | 33,50 | -0,42% | 419.790,00 |
| 05.11.2025 | 32,83 | 33,99 | 32,79 | 33,64 | 1,75% | 297.497,00 |
| 04.11.2025 | 33,39 | 33,41 | 32,70 | 33,06 | -1,75% | 535.230,00 |
| 03.11.2025 | 33,87 | 34,14 | 33,50 | 33,65 | -1,00% | 386.741,00 |
| 31.10.2025 | 34,03 | 34,28 | 33,93 | 33,99 | -0,03% | 230.321,00 |
| 30.10.2025 | 34,20 | 34,52 | 34,00 | 34,00 | -1,08% | 297.300,00 |
| 29.10.2025 | 34,99 | 34,99 | 34,29 | 34,37 | -1,38% | 365.192,00 |
| 28.10.2025 | 34,71 | 35,32 | 34,67 | 34,85 | -0,37% | 315.343,00 |
| 27.10.2025 | 35,08 | 35,10 | 34,68 | 34,98 | -0,06% | 391.673,00 |
| 24.10.2025 | 34,94 | 35,40 | 34,82 | 35,00 | 0,86% | 586.171,00 |
| 23.10.2025 | 34,49 | 35,06 | 34,45 | 34,70 | 0,26% | 535.017,00 |
| 22.10.2025 | 34,92 | 35,41 | 33,33 | 34,61 | -6,00% | 1.834.462,00 |
| 21.10.2025 | 36,75 | 37,23 | 36,02 | 36,82 | 0,82% | 594.808,00 |
| 20.10.2025 | 37,07 | 37,07 | 36,12 | 36,52 | -0,98% | 922.502,00 |
| 17.10.2025 | 36,59 | 37,05 | 36,12 | 36,88 | -0,91% | 358.159,00 |
| 16.10.2025 | 37,57 | 38,41 | 36,74 | 37,22 | -1,14% | 395.911,00 |
| 15.10.2025 | 37,78 | 38,11 | 37,64 | 37,65 | 1,02% | 344.396,00 |
| 14.10.2025 | 37,62 | 37,68 | 37,17 | 37,27 | -1,71% | 290.551,00 |
| 13.10.2025 | 37,87 | 38,80 | 37,77 | 37,92 | 0,64% | 323.878,00 |
| 10.10.2025 | 38,73 | 39,30 | 37,68 | 37,68 | -2,38% | 540.210,00 |
| 09.10.2025 | 37,74 | 38,70 | 37,72 | 38,60 | 2,25% | 560.302,00 |
| 08.10.2025 | 37,03 | 37,75 | 36,97 | 37,75 | 1,70% | 393.832,00 |
| 07.10.2025 | 36,93 | 37,22 | 36,81 | 37,12 | 0,41% | 320.310,00 |
| 06.10.2025 | 37,03 | 37,16 | 36,47 | 36,97 | -0,46% | 270.665,00 |
| 03.10.2025 | 36,76 | 37,14 | 36,46 | 37,14 | 1,53% | 281.143,00 |
| 02.10.2025 | 36,60 | 36,85 | 36,25 | 36,58 | 0,38% | 188.616,00 |
| 01.10.2025 | 36,17 | 36,84 | 35,89 | 36,44 | 0,75% | 429.659,00 |
| 30.09.2025 | 36,02 | 36,27 | 35,85 | 36,17 | 0,11% | 313.324,00 |
| 29.09.2025 | 36,47 | 36,56 | 35,94 | 36,13 | -0,19% | 283.685,00 |
| 26.09.2025 | 35,66 | 36,23 | 35,57 | 36,20 | 2,14% | 314.824,00 |
| 25.09.2025 | 36,06 | 36,31 | 35,40 | 35,44 | -1,91% | 494.022,00 |
| 24.09.2025 | 35,03 | 36,14 | 34,73 | 36,13 | 2,73% | 535.775,00 |
| 23.09.2025 | 35,24 | 35,80 | 35,17 | 35,17 | 0,14% | 329.326,00 |
| 22.09.2025 | 34,90 | 35,32 | 34,49 | 35,12 | 0,43% | 331.575,00 |
| 19.09.2025 | 35,30 | 35,46 | 34,70 | 34,97 | -1,02% | 758.650,00 |
| 18.09.2025 | 35,74 | 35,82 | 35,19 | 35,33 | -1,15% | 573.901,00 |
| 17.09.2025 | 35,75 | 35,85 | 35,44 | 35,74 | 0,25% | 450.674,00 |
| 16.09.2025 | 36,35 | 36,60 | 35,63 | 35,65 | -3,13% | 523.729,00 |
| 15.09.2025 | 36,75 | 37,39 | 36,63 | 36,80 | 0,68% | 276.015,00 |
| 12.09.2025 | 37,13 | 37,26 | 36,43 | 36,55 | -0,95% | 341.902,00 |
| 11.09.2025 | 37,00 | 37,21 | 36,67 | 36,90 | 0,14% | 408.914,00 |
| 10.09.2025 | 36,60 | 37,41 | 36,36 | 36,85 | -2,85% | 615.470,00 |
| 09.09.2025 | 38,20 | 38,40 | 37,74 | 37,93 | -0,71% | 445.160,00 |
| 08.09.2025 | 38,66 | 38,72 | 37,98 | 38,20 | -0,78% | 333.167,00 |
| 05.09.2025 | 39,36 | 39,53 | 38,05 | 38,50 | -1,51% | 411.409,00 |
| 04.09.2025 | 39,05 | 39,54 | 39,02 | 39,09 | 0,39% | 192.796,00 |
| 03.09.2025 | 38,56 | 38,97 | 38,41 | 38,94 | 1,33% | 268.134,00 |
| 02.09.2025 | 40,05 | 40,07 | 38,37 | 38,43 | -4,40% | 372.396,00 |
| 01.09.2025 | 40,39 | 40,57 | 40,00 | 40,20 | -0,47% | 175.442,00 |
| 29.08.2025 | 40,04 | 40,61 | 39,96 | 40,39 | 0,67% | 261.511,00 |
| 28.08.2025 | 40,38 | 40,88 | 40,03 | 40,12 | -0,27% | 183.353,00 |
| 27.08.2025 | 40,48 | 40,64 | 39,75 | 40,23 | -0,27% | 325.334,00 |
| 26.08.2025 | 41,33 | 41,34 | 40,34 | 40,34 | -2,91% | 418.768,00 |
| 25.08.2025 | 41,67 | 41,80 | 41,40 | 41,55 | -0,34% | 177.902,00 |
| 22.08.2025 | 40,75 | 41,69 | 40,62 | 41,69 | 2,21% | 187.209,00 |
| 21.08.2025 | 41,24 | 41,24 | 40,65 | 40,79 | -1,09% | 158.198,00 |
| 20.08.2025 | 41,01 | 41,32 | 40,89 | 41,24 | -0,15% | 159.523,00 |
| 19.08.2025 | 40,44 | 41,33 | 40,44 | 41,30 | 2,30% | 201.048,00 |
| 18.08.2025 | 40,90 | 40,98 | 40,24 | 40,37 | -1,03% | 137.565,00 |
| 15.08.2025 | 41,20 | 41,44 | 40,79 | 40,79 | -0,61% | 336.360,00 |
| 14.08.2025 | 41,12 | 41,17 | 40,79 | 41,04 | 0,07% | 225.974,00 |
| 13.08.2025 | 41,38 | 41,38 | 40,51 | 41,01 | -0,39% | 268.535,00 |
| 12.08.2025 | 41,06 | 41,25 | 40,55 | 41,17 | 0,24% | 274.166,00 |
| 11.08.2025 | 41,86 | 41,98 | 41,07 | 41,07 | -1,51% | 240.940,00 |
| 08.08.2025 | 41,75 | 41,96 | 41,46 | 41,70 | 0,26% | 235.543,00 |
| 07.08.2025 | 40,82 | 41,93 | 40,82 | 41,59 | 2,16% | 268.020,00 |
| 06.08.2025 | 40,33 | 41,01 | 40,30 | 40,71 | 1,32% | 228.789,00 |
| 05.08.2025 | 40,80 | 40,85 | 39,48 | 40,18 | -0,52% | 386.919,00 |