40,900€
1,61%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 40,50 | 41,26 | 40,50 | 40,96 | 1,76% | 372.273,00 |
| 29.10.2026 | 40,22 | 40,53 | 39,55 | 40,25 | -0,94% | 303.665,00 |
| 28.10.2026 | 40,51 | 40,98 | 40,03 | 40,63 | 0,27% | 401.403,00 |
| 27.10.2026 | 40,27 | 40,63 | 39,91 | 40,52 | 0,62% | 321.869,00 |
| 26.10.2026 | 40,84 | 40,86 | 40,15 | 40,27 | -2,33% | 586.372,00 |
| 23.10.2026 | 40,60 | 41,60 | 40,29 | 41,23 | 1,43% | 645.103,00 |
| 22.10.2026 | 41,00 | 41,08 | 39,50 | 40,65 | -1,45% | 676.620,00 |
| 21.10.2026 | 37,67 | 42,18 | 37,49 | 41,25 | 20,16% | 1.413.130,00 |
| 20.10.2026 | 34,96 | 35,18 | 34,33 | 34,33 | -1,46% | 538.001,00 |
| 19.10.2026 | 34,60 | 34,93 | 34,34 | 34,84 | 0,78% | 347.619,00 |
| 16.10.2026 | 34,83 | 35,68 | 34,57 | 34,57 | -0,40% | 558.767,00 |
| 15.10.2026 | 35,90 | 36,28 | 33,94 | 34,71 | -2,58% | 543.045,00 |
| 14.10.2026 | 35,20 | 35,77 | 34,53 | 35,63 | 1,05% | 398.297,00 |
| 13.10.2026 | 35,16 | 35,56 | 34,35 | 35,26 | 1,15% | 381.224,00 |
| 12.10.2026 | 35,40 | 35,60 | 34,25 | 34,86 | -1,58% | 679.140,00 |
| 09.10.2026 | 34,63 | 35,82 | 34,63 | 35,42 | 2,67% | 275.609,00 |
| 08.10.2026 | 34,69 | 35,40 | 34,24 | 34,50 | -0,69% | 420.486,00 |
| 07.10.2026 | 35,10 | 35,40 | 34,55 | 34,74 | -1,59% | 369.964,00 |
| 06.10.2026 | 34,77 | 35,60 | 34,59 | 35,30 | 1,88% | 385.849,00 |
| 05.10.2026 | 35,00 | 35,22 | 34,39 | 34,65 | 0,12% | 416.866,00 |
| 02.10.2026 | 35,13 | 35,35 | 34,47 | 34,61 | -1,14% | 487.447,00 |
| 01.10.2026 | 34,87 | 35,94 | 34,41 | 35,01 | -0,09% | 510.039,00 |
| 30.09.2026 | 35,69 | 35,89 | 34,12 | 35,04 | -1,04% | 678.830,00 |
| 29.09.2026 | 35,87 | 36,04 | 35,32 | 35,41 | -1,42% | 521.754,00 |
| 28.09.2026 | 36,07 | 36,34 | 35,78 | 35,92 | -0,03% | 448.928,00 |
| 25.09.2026 | 35,98 | 36,17 | 35,64 | 35,93 | -0,19% | 532.553,00 |
| 24.09.2026 | 36,31 | 36,61 | 35,93 | 36,00 | -1,40% | 425.572,00 |
| 23.09.2026 | 36,18 | 36,99 | 35,75 | 36,51 | 1,44% | 619.903,00 |
| 22.09.2026 | 36,43 | 36,87 | 35,99 | 35,99 | -0,94% | 631.027,00 |
| 21.09.2026 | 36,22 | 36,62 | 35,98 | 36,33 | -0,03% | 326.720,00 |
| 18.09.2026 | 36,39 | 36,90 | 36,06 | 36,34 | -0,16% | 1.394.847,00 |
| 17.09.2026 | 36,84 | 37,35 | 36,40 | 36,40 | -1,09% | 903.968,00 |
| 16.09.2026 | 37,16 | 37,19 | 36,41 | 36,80 | -1,47% | 800.763,00 |
| 15.09.2026 | 38,08 | 38,18 | 37,18 | 37,35 | -2,33% | 832.740,00 |
| 14.09.2026 | 37,77 | 39,03 | 37,61 | 38,24 | 1,86% | 348.845,00 |
| 11.09.2026 | 37,89 | 37,90 | 37,04 | 37,54 | -1,05% | 338.226,00 |
| 10.09.2026 | 38,00 | 38,27 | 37,65 | 37,94 | 0,61% | 486.485,00 |
| 09.09.2026 | 37,00 | 38,59 | 36,95 | 37,71 | 1,62% | 569.023,00 |
| 08.09.2026 | 37,72 | 38,31 | 37,11 | 37,11 | -2,26% | 432.422,00 |
| 07.09.2026 | 38,97 | 39,08 | 37,82 | 37,97 | -2,62% | 284.035,00 |
| 04.09.2026 | 38,84 | 39,04 | 38,36 | 38,99 | 0,80% | 210.541,00 |
| 03.09.2026 | 38,56 | 39,21 | 38,23 | 38,68 | 0,26% | 301.145,00 |
| 02.09.2026 | 39,95 | 40,01 | 38,45 | 38,58 | -3,96% | 470.015,00 |
| 01.09.2026 | 40,46 | 40,68 | 40,01 | 40,17 | -0,64% | 371.415,00 |
| 31.08.2026 | 40,00 | 40,43 | 39,50 | 40,43 | 0,72% | 444.128,00 |
| 28.08.2026 | 40,00 | 40,54 | 39,96 | 40,14 | 0,90% | 276.220,00 |
| 27.08.2026 | 39,93 | 39,93 | 39,15 | 39,78 | 0,13% | 327.701,00 |
| 26.08.2026 | 39,70 | 40,28 | 39,68 | 39,73 | -0,15% | 288.014,00 |
| 25.08.2026 | 39,50 | 39,87 | 39,14 | 39,79 | 0,38% | 250.103,00 |
| 24.08.2026 | 39,80 | 40,22 | 39,26 | 39,64 | -0,63% | 493.153,00 |
| 21.08.2026 | 39,33 | 39,91 | 38,90 | 39,89 | 1,06% | 259.788,00 |
| 20.08.2026 | 39,20 | 39,48 | 39,02 | 39,47 | 0,30% | 260.923,00 |
| 19.08.2026 | 38,74 | 39,56 | 38,55 | 39,35 | 2,21% | 271.989,00 |
| 18.08.2026 | 39,04 | 39,11 | 38,40 | 38,50 | -0,90% | 331.515,00 |
| 17.08.2026 | 39,15 | 39,26 | 38,84 | 38,85 | -1,37% | 195.740,00 |
| 14.08.2026 | 39,37 | 40,00 | 39,13 | 39,39 | 1,89% | 307.164,00 |
| 13.08.2026 | 38,54 | 39,01 | 38,39 | 38,66 | 0,62% | 321.925,00 |
| 12.08.2026 | 39,39 | 39,43 | 38,37 | 38,42 | -2,44% | 347.020,00 |
| 11.08.2026 | 39,20 | 39,85 | 39,13 | 39,38 | -0,15% | 505.235,00 |
| 10.08.2026 | 39,08 | 39,44 | 38,65 | 39,44 | 1,52% | 427.558,00 |
| 07.08.2026 | 37,81 | 39,12 | 37,48 | 38,85 | 3,30% | 323.160,00 |
| 06.08.2026 | 38,06 | 38,40 | 37,28 | 37,61 | -2,03% | 443.454,00 |
| 05.08.2026 | 37,55 | 38,60 | 37,50 | 38,39 | 2,10% | 712.023,00 |
| 04.08.2026 | 37,50 | 37,95 | 37,40 | 37,60 | -0,03% | 214.044,00 |
| 03.08.2026 | 36,05 | 37,82 | 36,05 | 37,61 | 3,04% | 449.803,00 |
| 31.07.2026 | 36,36 | 36,50 | 35,92 | 36,50 | 0,05% | 678.331,00 |
| 30.07.2026 | 38,00 | 38,56 | 36,33 | 36,48 | -5,98% | 537.245,00 |
| 29.07.2026 | 38,50 | 38,80 | 37,36 | 38,80 | 1,09% | 691.085,00 |
| 28.07.2026 | 37,12 | 38,38 | 36,57 | 38,38 | 3,59% | 552.367,00 |
| 27.07.2026 | 36,57 | 37,37 | 36,43 | 37,05 | 1,53% | 420.872,00 |
| 24.07.2026 | 35,54 | 36,49 | 34,92 | 36,49 | 2,70% | 541.716,00 |
| 23.07.2026 | 36,09 | 36,75 | 35,00 | 35,53 | -2,07% | 747.157,00 |
| 22.07.2026 | 32,83 | 36,59 | 32,60 | 36,28 | 13,87% | 1.913.739,00 |
| 21.07.2026 | 32,70 | 32,73 | 31,66 | 31,86 | -3,10% | 511.227,00 |
| 20.07.2026 | 32,61 | 33,13 | 32,42 | 32,88 | 0,55% | 438.267,00 |
| 17.07.2026 | 32,26 | 33,24 | 32,14 | 32,70 | 0,65% | 796.679,00 |
| 16.07.2026 | 30,18 | 32,90 | 29,69 | 32,49 | 7,65% | 1.314.871,00 |
| 15.07.2026 | 29,75 | 30,43 | 29,53 | 30,18 | 0,60% | 428.896,00 |
| 14.07.2026 | 30,30 | 30,45 | 29,52 | 30,00 | -1,38% | 447.495,00 |
| 13.07.2026 | 28,90 | 30,55 | 28,76 | 30,42 | 6,40% | 819.747,00 |
| 10.07.2026 | 28,10 | 29,00 | 28,03 | 28,59 | 3,29% | 587.267,00 |
| 09.07.2026 | 28,04 | 28,23 | 27,68 | 27,68 | -0,97% | 309.815,00 |
| 08.07.2026 | 28,31 | 28,37 | 27,65 | 27,95 | -1,86% | 347.025,00 |
| 07.07.2026 | 28,34 | 28,84 | 28,34 | 28,48 | 0,60% | 450.520,00 |
| 06.07.2026 | 27,83 | 28,58 | 27,83 | 28,31 | 1,76% | 558.888,00 |
| 03.07.2026 | 27,30 | 27,92 | 27,30 | 27,82 | 1,90% | 275.792,00 |
| 02.07.2026 | 26,65 | 27,60 | 26,49 | 27,30 | 2,09% | 433.308,00 |
| 01.07.2026 | 25,23 | 26,78 | 25,01 | 26,74 | 6,07% | 737.839,00 |
| 30.06.2026 | 26,11 | 26,12 | 25,15 | 25,21 | -3,59% | 516.097,00 |
| 29.06.2026 | 26,10 | 26,30 | 25,89 | 26,15 | 0,35% | 288.178,00 |
| 26.06.2026 | 26,09 | 26,11 | 24,95 | 26,06 | 0,23% | 721.991,00 |
| 25.06.2026 | 26,24 | 26,44 | 26,00 | 26,00 | -0,23% | 526.623,00 |
| 24.06.2026 | 26,46 | 26,72 | 25,88 | 26,06 | -1,85% | 761.795,00 |
| 23.06.2026 | 26,30 | 26,55 | 25,91 | 26,55 | 0,61% | 567.334,00 |
| 22.06.2026 | 26,99 | 27,04 | 26,29 | 26,39 | -2,22% | 420.360,00 |
| 19.06.2026 | 27,25 | 27,43 | 26,95 | 26,99 | -0,92% | 823.852,00 |
| 18.06.2026 | 26,82 | 27,24 | 26,33 | 27,24 | 1,45% | 627.965,00 |
| 17.06.2026 | 26,63 | 26,96 | 26,42 | 26,85 | 0,86% | 559.220,00 |
| 16.06.2026 | 27,18 | 27,29 | 26,58 | 26,62 | -2,17% | 521.439,00 |
| 15.06.2026 | 27,49 | 28,00 | 27,11 | 27,21 | -0,33% | 509.944,00 |