38,680€
-1,05%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 39,28 | 39,56 | 38,03 | 38,45 | -1,65% | - |
| 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 |
| 04.08.2025 | 40,67 | 40,74 | 40,28 | 40,39 | -0,37% | 256.355,00 |
| 01.08.2025 | 41,42 | 41,61 | 40,16 | 40,54 | -3,11% | 506.405,00 |
| 31.07.2025 | 42,19 | 42,50 | 41,84 | 41,84 | -1,11% | 330.625,00 |
| 30.07.2025 | 42,69 | 42,96 | 42,29 | 42,31 | -0,80% | 289.464,00 |
| 29.07.2025 | 43,71 | 44,18 | 42,62 | 42,65 | -0,56% | 615.968,00 |
| 28.07.2025 | 43,80 | 44,34 | 42,81 | 42,89 | -0,97% | 459.397,00 |
| 25.07.2025 | 42,00 | 43,31 | 41,54 | 43,31 | 2,68% | 578.484,00 |
| 24.07.2025 | 41,09 | 42,46 | 40,94 | 42,18 | 3,08% | 591.428,00 |
| 23.07.2025 | 43,07 | 43,16 | 40,66 | 40,92 | -2,32% | 728.988,00 |
| 22.07.2025 | 41,95 | 42,03 | 41,41 | 41,89 | -0,64% | 542.888,00 |
| 21.07.2025 | 42,86 | 43,13 | 42,16 | 42,16 | -1,26% | 373.229,00 |
| 18.07.2025 | 42,05 | 42,78 | 41,93 | 42,70 | 1,57% | 595.868,00 |
| 17.07.2025 | 42,00 | 42,98 | 41,45 | 42,04 | 1,28% | 635.453,00 |
| 16.07.2025 | 41,62 | 41,94 | 41,44 | 41,51 | -0,86% | 351.946,00 |
| 15.07.2025 | 41,47 | 42,35 | 41,39 | 41,87 | 1,40% | 358.094,00 |
| 14.07.2025 | 41,19 | 42,19 | 41,14 | 41,29 | -0,75% | 281.679,00 |
| 11.07.2025 | 41,80 | 41,94 | 41,33 | 41,60 | -1,09% | 300.637,00 |
| 10.07.2025 | 41,64 | 42,37 | 41,64 | 42,06 | 1,64% | 407.845,00 |
| 09.07.2025 | 41,85 | 41,90 | 41,38 | 41,38 | -0,96% | 313.219,00 |
| 08.07.2025 | 41,19 | 41,83 | 41,00 | 41,78 | 1,63% | 406.435,00 |
| 07.07.2025 | 40,93 | 41,29 | 40,80 | 41,11 | 0,54% | 226.459,00 |
| 04.07.2025 | 40,73 | 40,98 | 40,54 | 40,89 | -0,22% | 165.260,00 |
| 03.07.2025 | 41,53 | 41,72 | 40,98 | 40,98 | -0,70% | 314.117,00 |
| 02.07.2025 | 40,55 | 41,31 | 40,09 | 41,27 | 3,18% | 610.284,00 |
| 01.07.2025 | 39,30 | 40,00 | 38,83 | 40,00 | 2,04% | 433.133,00 |
| 30.06.2025 | 39,40 | 39,44 | 38,89 | 39,20 | -0,15% | 428.965,00 |
| 27.06.2025 | 38,73 | 39,39 | 38,71 | 39,26 | 2,16% | 405.401,00 |
| 26.06.2025 | 37,41 | 38,61 | 37,15 | 38,43 | 3,03% | 470.341,00 |
| 25.06.2025 | 37,75 | 37,75 | 37,14 | 37,30 | -0,93% | 251.131,00 |
| 24.06.2025 | 37,42 | 37,78 | 37,13 | 37,65 | 3,63% | 338.422,00 |
| 23.06.2025 | 36,15 | 36,62 | 36,10 | 36,33 | -0,03% | 314.059,00 |
| 20.06.2025 | 36,25 | 37,02 | 36,17 | 36,34 | 0,72% | 1.018.747,00 |
| 19.06.2025 | 36,54 | 37,01 | 36,05 | 36,08 | -4,90% | 898.391,00 |
| 18.06.2025 | 38,03 | 38,14 | 37,54 | 37,94 | -0,71% | 397.442,00 |
| 17.06.2025 | 38,09 | 38,61 | 37,96 | 38,21 | -0,62% | 267.056,00 |
| 16.06.2025 | 37,89 | 38,72 | 37,89 | 38,45 | 1,61% | 253.219,00 |
| 13.06.2025 | 37,50 | 38,07 | 37,50 | 37,84 | -1,10% | 214.898,00 |
| 12.06.2025 | 38,12 | 38,61 | 37,82 | 38,26 | -0,98% | 255.579,00 |
| 11.06.2025 | 38,66 | 39,36 | 38,45 | 38,64 | 0,26% | 477.317,00 |
| 10.06.2025 | 37,20 | 38,54 | 37,18 | 38,54 | 3,49% | 539.342,00 |
| 09.06.2025 | 36,52 | 37,24 | 36,52 | 37,24 | 1,94% | 224.186,00 |
| 06.06.2025 | 36,29 | 36,57 | 36,01 | 36,53 | 0,58% | 203.790,00 |
| 05.06.2025 | 36,83 | 37,01 | 36,12 | 36,32 | -1,47% | 259.486,00 |
| 04.06.2025 | 36,62 | 37,06 | 36,52 | 36,86 | 1,26% | 291.906,00 |
| 03.06.2025 | 36,53 | 36,74 | 35,94 | 36,40 | -0,41% | 343.540,00 |
| 02.06.2025 | 36,73 | 36,95 | 36,25 | 36,55 | -1,11% | 288.148,00 |
| 30.05.2025 | 36,91 | 37,45 | 36,81 | 36,96 | -0,14% | 772.965,00 |
| 29.05.2025 | 37,14 | 37,71 | 37,01 | 37,01 | 0,43% | 221.575,00 |
| 28.05.2025 | 37,22 | 37,44 | 36,83 | 36,85 | -1,39% | 307.574,00 |
| 27.05.2025 | 36,96 | 37,53 | 36,96 | 37,37 | 0,81% | 261.416,00 |
| 26.05.2025 | 37,08 | 37,29 | 36,94 | 37,07 | 1,20% | 143.256,00 |
| 23.05.2025 | 37,04 | 37,30 | 35,65 | 36,63 | -1,16% | 336.071,00 |
| 22.05.2025 | 37,34 | 37,45 | 36,81 | 37,06 | -1,38% | 278.229,00 |
| 21.05.2025 | 37,88 | 37,91 | 37,43 | 37,58 | -1,52% | 426.005,00 |
| 20.05.2025 | 37,88 | 38,47 | 37,70 | 38,16 | 0,85% | 420.922,00 |
| 19.05.2025 | 37,94 | 38,28 | 37,45 | 37,84 | -0,84% | 266.827,00 |
| 16.05.2025 | 38,26 | 38,27 | 37,70 | 38,16 | -0,03% | 465.508,00 |
| 15.05.2025 | 38,18 | 38,31 | 37,64 | 38,17 | -0,52% | 306.767,00 |
| 14.05.2025 | 38,66 | 38,70 | 38,00 | 38,37 | -0,70% | 327.321,00 |
| 13.05.2025 | 38,15 | 38,83 | 38,13 | 38,64 | 1,28% | 495.428,00 |
| 12.05.2025 | 37,28 | 38,67 | 37,22 | 38,15 | 2,66% | 568.802,00 |
| 09.05.2025 | 36,99 | 37,35 | 36,78 | 37,16 | 1,09% | 280.409,00 |
| 08.05.2025 | 35,79 | 37,07 | 35,52 | 36,76 | 3,64% | 554.097,00 |
| 07.05.2025 | 35,50 | 35,74 | 35,22 | 35,47 | -0,56% | 317.706,00 |
| 06.05.2025 | 35,66 | 35,92 | 34,70 | 35,67 | 0,17% | 466.263,00 |
| 05.05.2025 | 35,92 | 35,92 | 35,37 | 35,61 | -0,89% | 251.527,00 |
| 02.05.2025 | 35,84 | 36,14 | 35,21 | 35,93 | 2,02% | 485.522,00 |
| 30.04.2025 | 35,28 | 35,76 | 34,59 | 35,22 | 0,17% | 550.124,00 |
| 29.04.2025 | 35,64 | 36,13 | 35,16 | 35,16 | -0,68% | 420.923,00 |
| 28.04.2025 | 35,29 | 35,70 | 35,08 | 35,40 | 0,60% | 377.064,00 |
| 25.04.2025 | 35,17 | 35,50 | 34,73 | 35,19 | 0,34% | 280.634,00 |
| 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 |