40,245€
-0,46%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,49 | 40,61 | 40,19 | 40,21 | -0,56% | - |
| 21.11.2024 | 40,77 | 40,77 | 40,09 | 40,43 | -0,54% | - |
| 20.11.2024 | 41,60 | 41,63 | 40,65 | 40,65 | -1,72% | 306.551,00 |
| 19.11.2024 | 41,79 | 42,04 | 40,85 | 41,36 | -1,10% | 316.487,00 |
| 18.11.2024 | 41,64 | 42,25 | 41,38 | 41,82 | 0,53% | 341.582,00 |
| 15.11.2024 | 41,01 | 41,87 | 41,01 | 41,60 | 0,73% | 251.035,00 |
| 14.11.2024 | 41,20 | 41,45 | 40,84 | 41,30 | 0,73% | 225.843,00 |
| 13.11.2024 | 41,24 | 41,46 | 40,65 | 41,00 | -1,11% | 302.133,00 |
| 12.11.2024 | 42,00 | 42,13 | 41,29 | 41,46 | -2,15% | 330.393,00 |
| 11.11.2024 | 42,34 | 42,86 | 42,33 | 42,37 | 0,88% | 189.396,00 |
| 08.11.2024 | 43,29 | 43,43 | 42,00 | 42,00 | -3,49% | 338.319,00 |
| 07.11.2024 | 43,00 | 43,93 | 42,78 | 43,52 | 1,97% | 275.532,00 |
| 06.11.2024 | 42,41 | 43,68 | 42,08 | 42,68 | 1,07% | 464.621,00 |
| 05.11.2024 | 42,66 | 42,68 | 41,53 | 42,23 | -1,10% | 405.599,00 |
| 04.11.2024 | 42,65 | 43,09 | 42,59 | 42,70 | -0,05% | 210.148,00 |
| 01.11.2024 | 42,38 | 42,74 | 42,19 | 42,72 | 0,87% | 182.381,00 |
| 31.10.2024 | 42,41 | 42,46 | 41,98 | 42,35 | -0,52% | 282.159,00 |
| 30.10.2024 | 42,71 | 42,89 | 42,40 | 42,57 | -0,86% | 216.536,00 |
| 29.10.2024 | 43,34 | 43,64 | 42,79 | 42,94 | -0,56% | 241.718,00 |
| 28.10.2024 | 43,51 | 43,56 | 42,75 | 43,18 | -0,42% | 309.555,00 |
| 25.10.2024 | 42,75 | 43,43 | 42,65 | 43,36 | 0,91% | 226.525,00 |
| 24.10.2024 | 43,10 | 43,56 | 42,97 | 42,97 | -0,26% | 256.808,00 |
| 23.10.2024 | 44,17 | 44,40 | 42,86 | 43,08 | -2,47% | 389.639,00 |
| 22.10.2024 | 44,30 | 45,34 | 43,68 | 44,17 | 2,36% | 580.461,00 |
| 21.10.2024 | 43,35 | 43,53 | 42,79 | 43,15 | -1,01% | 407.846,00 |
| 18.10.2024 | 42,88 | 44,01 | 42,82 | 43,59 | 2,13% | 502.793,00 |
| 17.10.2024 | 44,85 | 45,07 | 42,08 | 42,68 | -4,80% | 874.802,00 |
| 16.10.2024 | 44,25 | 45,09 | 44,18 | 44,83 | 1,01% | 399.903,00 |
| 15.10.2024 | 44,10 | 44,60 | 43,93 | 44,38 | 0,93% | 492.961,00 |
| 14.10.2024 | 43,73 | 44,01 | 43,37 | 43,97 | 0,53% | 337.782,00 |
| 11.10.2024 | 43,59 | 44,23 | 43,48 | 43,74 | 0,16% | 255.399,00 |
| 10.10.2024 | 44,27 | 44,32 | 43,50 | 43,67 | -1,98% | 494.165,00 |
| 09.10.2024 | 44,14 | 44,81 | 44,10 | 44,55 | 1,04% | 276.679,00 |
| 08.10.2024 | 44,13 | 44,27 | 43,69 | 44,09 | -1,50% | 209.853,00 |
| 07.10.2024 | 44,47 | 44,76 | 44,13 | 44,76 | 0,77% | 241.541,00 |
| 04.10.2024 | 43,87 | 44,76 | 43,85 | 44,42 | 1,16% | 313.616,00 |
| 03.10.2024 | 43,70 | 44,17 | 43,61 | 43,91 | 0,37% | 290.123,00 |
| 02.10.2024 | 44,12 | 44,20 | 43,45 | 43,75 | -0,97% | 274.540,00 |
| 01.10.2024 | 44,64 | 44,79 | 43,53 | 44,18 | -0,94% | 405.270,00 |
| 30.09.2024 | 44,61 | 44,96 | 44,26 | 44,60 | -0,67% | 539.743,00 |
| 27.09.2024 | 43,58 | 44,90 | 43,58 | 44,90 | 3,46% | 607.837,00 |
| 26.09.2024 | 41,75 | 43,64 | 41,69 | 43,40 | 1,88% | 633.029,00 |
| 25.09.2024 | 43,00 | 43,32 | 42,34 | 42,60 | -1,18% | 556.937,00 |
| 24.09.2024 | 43,97 | 44,25 | 43,11 | 43,11 | -0,87% | 417.016,00 |
| 23.09.2024 | 44,00 | 44,00 | 43,15 | 43,49 | -1,16% | 258.120,00 |
| 20.09.2024 | 44,43 | 44,52 | 43,86 | 44,00 | -1,37% | 691.713,00 |
| 19.09.2024 | 44,16 | 44,95 | 44,04 | 44,61 | 2,27% | 304.122,00 |
| 18.09.2024 | 43,14 | 43,65 | 43,00 | 43,62 | 1,11% | 199.406,00 |
| 17.09.2024 | 42,69 | 43,48 | 42,65 | 43,14 | 1,27% | 282.686,00 |
| 16.09.2024 | 42,17 | 42,70 | 42,12 | 42,60 | 0,83% | 187.389,00 |
| 13.09.2024 | 41,92 | 42,64 | 41,92 | 42,25 | 1,08% | 259.058,00 |
| 12.09.2024 | 41,96 | 42,09 | 41,36 | 41,80 | 0,99% | 305.146,00 |
| 11.09.2024 | 42,09 | 42,45 | 41,39 | 41,39 | -1,24% | 374.518,00 |
| 10.09.2024 | 42,22 | 42,68 | 41,58 | 41,91 | -1,06% | 215.014,00 |
| 09.09.2024 | 42,06 | 42,59 | 42,06 | 42,36 | 0,86% | 179.180,00 |
| 06.09.2024 | 43,38 | 43,50 | 42,00 | 42,00 | -3,58% | 453.712,00 |
| 05.09.2024 | 42,84 | 43,75 | 42,74 | 43,56 | 1,56% | 355.578,00 |
| 04.09.2024 | 42,66 | 42,95 | 42,56 | 42,89 | -1,04% | 315.060,00 |
| 03.09.2024 | 43,44 | 43,81 | 43,06 | 43,34 | -0,25% | 233.087,00 |
| 02.09.2024 | 43,63 | 43,63 | 43,27 | 43,45 | -0,23% | 123.815,00 |
| 30.08.2024 | 43,72 | 44,10 | 43,55 | 43,55 | -0,55% | 427.132,00 |
| 29.08.2024 | 43,50 | 43,91 | 43,41 | 43,79 | 0,44% | 194.296,00 |
| 28.08.2024 | 43,66 | 43,78 | 43,42 | 43,60 | 0,00% | 223.258,00 |
| 27.08.2024 | 43,38 | 44,02 | 43,38 | 43,60 | 0,41% | 195.885,00 |
| 26.08.2024 | 43,42 | 43,48 | 43,18 | 43,42 | 0,09% | 98.588,00 |
| 23.08.2024 | 43,15 | 43,46 | 42,97 | 43,38 | 0,65% | 160.713,00 |
| 22.08.2024 | 42,31 | 43,25 | 42,31 | 43,10 | 1,63% | 209.673,00 |
| 21.08.2024 | 42,32 | 42,62 | 42,25 | 42,41 | 0,21% | 139.316,00 |
| 20.08.2024 | 42,59 | 42,69 | 42,18 | 42,32 | -0,56% | 456.965,00 |
| 19.08.2024 | 42,14 | 42,56 | 42,12 | 42,56 | 1,26% | 268.945,00 |
| 16.08.2024 | 42,21 | 42,46 | 42,03 | 42,03 | -0,17% | 242.571,00 |
| 15.08.2024 | 41,59 | 42,38 | 41,46 | 42,10 | 1,54% | 293.054,00 |
| 14.08.2024 | 41,77 | 41,84 | 41,29 | 41,46 | -0,41% | 254.394,00 |
| 13.08.2024 | 41,20 | 41,63 | 41,20 | 41,63 | 1,29% | 326.566,00 |
| 12.08.2024 | 41,35 | 41,58 | 40,90 | 41,10 | -0,22% | 246.825,00 |
| 09.08.2024 | 41,61 | 42,04 | 41,09 | 41,19 | -0,22% | 345.901,00 |
| 08.08.2024 | 41,60 | 41,61 | 40,89 | 41,28 | -1,10% | 470.088,00 |
| 07.08.2024 | 41,98 | 42,37 | 41,74 | 41,74 | 0,36% | 454.446,00 |
| 06.08.2024 | 42,00 | 42,21 | 41,53 | 41,59 | -0,26% | 480.683,00 |
| 05.08.2024 | 40,93 | 41,95 | 40,07 | 41,70 | -0,62% | 453.172,00 |
| 02.08.2024 | 42,66 | 43,04 | 41,53 | 41,96 | -2,94% | 460.704,00 |
| 01.08.2024 | 44,72 | 44,86 | 43,23 | 43,23 | -3,85% | 411.407,00 |
| 31.07.2024 | 45,12 | 45,70 | 44,96 | 44,96 | 0,13% | 306.342,00 |
| 30.07.2024 | 44,30 | 45,19 | 44,27 | 44,90 | 1,40% | 347.228,00 |
| 29.07.2024 | 45,41 | 45,44 | 44,18 | 44,28 | -2,17% | 290.108,00 |
| 26.07.2024 | 44,85 | 45,50 | 44,66 | 45,26 | 0,69% | 265.165,00 |
| 25.07.2024 | 44,27 | 44,96 | 44,14 | 44,95 | 0,67% | 366.510,00 |
| 24.07.2024 | 44,74 | 45,11 | 44,18 | 44,65 | -1,54% | 323.481,00 |
| 23.07.2024 | 44,35 | 46,60 | 44,10 | 45,35 | 1,43% | 681.904,00 |
| 22.07.2024 | 44,93 | 45,26 | 44,71 | 44,71 | 0,04% | 533.241,00 |
| 19.07.2024 | 45,09 | 45,37 | 44,63 | 44,69 | -1,63% | 340.428,00 |
| 18.07.2024 | 44,55 | 45,85 | 44,31 | 45,43 | 1,23% | 491.152,00 |
| 17.07.2024 | 44,52 | 44,89 | 44,32 | 44,88 | 0,65% | 404.950,00 |
| 16.07.2024 | 44,32 | 44,59 | 44,04 | 44,59 | -0,16% | 342.477,00 |
| 15.07.2024 | 44,62 | 44,74 | 44,45 | 44,66 | -0,20% | 290.116,00 |
| 12.07.2024 | 43,79 | 44,84 | 43,78 | 44,75 | 2,66% | 513.612,00 |
| 11.07.2024 | 43,31 | 43,76 | 42,86 | 43,59 | 1,25% | 346.229,00 |
| 10.07.2024 | 42,30 | 43,16 | 42,30 | 43,05 | 2,06% | 334.534,00 |
| 09.07.2024 | 41,00 | 42,39 | 41,00 | 42,18 | -1,77% | 622.640,00 |
| 08.07.2024 | 43,23 | 43,34 | 42,89 | 42,94 | -0,99% | 336.210,00 |