29,295€
0,02%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 30,58 | 30,58 | 29,29 | 29,29 | -4,09% | 573.961,00 |
| 02.02.2026 | 30,29 | 30,78 | 30,10 | 30,54 | 1,43% | 585.006,00 |
| 30.01.2026 | 28,66 | 30,39 | 28,53 | 30,11 | 5,83% | 996.494,00 |
| 29.01.2026 | 28,47 | 28,68 | 27,87 | 28,45 | 0,53% | 599.229,00 |
| 28.01.2026 | 28,07 | 28,71 | 27,89 | 28,30 | 0,75% | - |
| 27.01.2026 | 28,84 | 28,86 | 28,00 | 28,09 | -2,30% | 683.763,00 |
| 26.01.2026 | 28,89 | 28,92 | 28,44 | 28,75 | -0,45% | 473.700,00 |
| 23.01.2026 | 29,21 | 29,21 | 28,35 | 28,88 | -1,77% | 590.424,00 |
| 22.01.2026 | 28,91 | 29,59 | 28,79 | 29,40 | 3,09% | 665.789,00 |
| 21.01.2026 | 28,08 | 28,72 | 28,03 | 28,52 | 0,99% | 810.595,00 |
| 20.01.2026 | 28,79 | 28,83 | 28,19 | 28,24 | -2,28% | 617.746,00 |
| 19.01.2026 | 29,38 | 29,50 | 28,86 | 28,90 | -3,34% | 735.583,00 |
| 16.01.2026 | 30,43 | 30,43 | 29,80 | 29,90 | -1,81% | 451.350,00 |
| 15.01.2026 | 30,30 | 30,50 | 30,08 | 30,45 | 0,23% | 746.807,00 |
| 14.01.2026 | 31,14 | 31,18 | 30,04 | 30,38 | -2,44% | 814.610,00 |
| 13.01.2026 | 31,23 | 31,56 | 31,03 | 31,14 | -0,16% | 385.406,00 |
| 12.01.2026 | 31,97 | 31,97 | 30,86 | 31,19 | -2,44% | 417.310,00 |
| 09.01.2026 | 31,72 | 32,11 | 31,68 | 31,97 | 1,88% | 381.258,00 |
| 08.01.2026 | 31,00 | 31,41 | 30,63 | 31,38 | -2,55% | 667.215,00 |
| 07.01.2026 | 32,35 | 32,90 | 32,06 | 32,20 | 0,91% | 348.495,00 |
| 06.01.2026 | 32,36 | 32,36 | 31,45 | 31,91 | -0,99% | 569.722,00 |
| 05.01.2026 | 32,61 | 32,81 | 31,32 | 32,23 | -0,52% | 541.618,00 |
| 02.01.2026 | 32,33 | 32,40 | 31,99 | 32,40 | 0,09% | 338.883,00 |
| 31.12.2025 | 32,47 | 32,47 | 32,12 | 32,37 | -0,46% | 107.266,00 |
| 30.12.2025 | 32,33 | 32,54 | 32,21 | 32,52 | 0,34% | 168.624,00 |
| 29.12.2025 | 31,23 | 32,47 | 31,23 | 32,41 | 4,01% | 465.831,00 |
| 24.12.2025 | 31,05 | 31,27 | 31,05 | 31,16 | -0,35% | 66.491,00 |
| 23.12.2025 | 31,10 | 31,29 | 31,00 | 31,27 | 0,35% | 259.750,00 |
| 22.12.2025 | 31,53 | 31,67 | 31,04 | 31,16 | -1,11% | 305.924,00 |
| 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 |