22,230€
0,05%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 22,22 | 22,47 | 22,17 | 22,18 | -0,20% | - |
| 14.04.2026 | 21,75 | 22,35 | 21,72 | 22,22 | 2,82% | 813.374,00 |
| 13.04.2026 | 21,50 | 21,76 | 21,30 | 21,61 | -0,83% | 1.057.465,00 |
| 10.04.2026 | 21,84 | 22,38 | 21,56 | 21,79 | -0,18% | 891.127,00 |
| 09.04.2026 | 22,44 | 22,54 | 21,65 | 21,83 | -3,32% | 973.892,00 |
| 08.04.2026 | 23,60 | 23,75 | 22,41 | 22,58 | 0,85% | 1.227.305,00 |
| 07.04.2026 | 22,59 | 22,88 | 22,22 | 22,39 | -0,13% | 717.955,00 |
| 02.04.2026 | 22,32 | 22,53 | 22,11 | 22,42 | -0,80% | 701.378,00 |
| 01.04.2026 | 22,87 | 23,07 | 22,15 | 22,60 | 1,30% | 826.348,00 |
| 31.03.2026 | 22,40 | 22,79 | 22,20 | 22,31 | -6,73% | 1.022.246,00 |
| 30.03.2026 | 22,92 | 23,92 | 22,78 | 23,92 | 4,41% | 997.705,00 |
| 27.03.2026 | 23,50 | 23,66 | 22,78 | 22,91 | -2,80% | 973.380,00 |
| 26.03.2026 | 23,67 | 23,85 | 23,40 | 23,57 | -1,05% | 622.215,00 |
| 25.03.2026 | 24,00 | 24,40 | 23,72 | 23,82 | 0,08% | 781.551,00 |
| 24.03.2026 | 23,90 | 24,17 | 23,50 | 23,80 | -0,29% | 508.292,00 |
| 23.03.2026 | 22,95 | 24,63 | 22,84 | 23,87 | 2,93% | 991.185,00 |
| 20.03.2026 | 23,94 | 23,94 | 23,04 | 23,19 | -3,25% | 7.002.482,00 |
| 19.03.2026 | 24,60 | 24,66 | 23,97 | 23,97 | -3,54% | 780.028,00 |
| 18.03.2026 | 25,28 | 25,44 | 24,55 | 24,85 | -1,51% | 633.841,00 |
| 17.03.2026 | 25,50 | 25,73 | 25,12 | 25,23 | -1,18% | 546.133,00 |
| 16.03.2026 | 26,05 | 26,13 | 25,18 | 25,53 | -1,69% | 530.861,00 |
| 13.03.2026 | 25,91 | 26,25 | 25,79 | 25,97 | -0,65% | 720.973,00 |
| 12.03.2026 | 26,06 | 26,50 | 25,90 | 26,14 | 0,08% | 418.648,00 |
| 11.03.2026 | 26,00 | 26,68 | 25,80 | 26,12 | 0,11% | 670.065,00 |
| 10.03.2026 | 26,95 | 26,95 | 26,03 | 26,09 | -0,84% | 670.309,00 |
| 09.03.2026 | 26,10 | 26,96 | 25,75 | 26,31 | -1,94% | 625.157,00 |
| 06.03.2026 | 27,24 | 27,48 | 26,48 | 26,83 | -0,45% | 838.231,00 |
| 05.03.2026 | 26,91 | 27,18 | 26,20 | 26,95 | 0,15% | 812.361,00 |
| 04.03.2026 | 26,50 | 26,95 | 26,00 | 26,91 | 2,63% | 632.924,00 |
| 03.03.2026 | 26,55 | 26,75 | 26,04 | 26,22 | -1,83% | 695.151,00 |
| 02.03.2026 | 27,04 | 27,32 | 26,61 | 26,71 | -4,02% | 676.292,00 |
| 27.02.2026 | 27,92 | 27,94 | 27,27 | 27,83 | -0,36% | 905.950,00 |
| 26.02.2026 | 26,91 | 28,07 | 26,91 | 27,93 | 3,06% | 528.352,00 |
| 25.02.2026 | 26,86 | 27,42 | 26,52 | 27,10 | 1,65% | 544.787,00 |
| 24.02.2026 | 27,00 | 27,45 | 26,56 | 26,66 | -1,41% | 648.594,00 |
| 23.02.2026 | 27,97 | 28,04 | 27,04 | 27,04 | -3,50% | 550.166,00 |
| 20.02.2026 | 28,00 | 28,32 | 27,82 | 28,02 | 0,14% | 797.133,00 |
| 19.02.2026 | 28,26 | 28,37 | 27,77 | 27,98 | -0,85% | 362.513,00 |
| 18.02.2026 | 27,59 | 28,41 | 27,24 | 28,22 | 2,32% | 560.113,00 |
| 17.02.2026 | 27,26 | 27,73 | 26,94 | 27,58 | 0,66% | 613.927,00 |
| 16.02.2026 | 27,61 | 27,86 | 27,32 | 27,40 | -0,22% | 473.318,00 |
| 13.02.2026 | 27,25 | 27,79 | 26,78 | 27,46 | 0,48% | 638.170,00 |
| 12.02.2026 | 27,50 | 28,16 | 27,01 | 27,33 | -0,40% | 930.722,00 |
| 11.02.2026 | 29,38 | 29,98 | 27,31 | 27,44 | -10,56% | 2.082.354,00 |
| 10.02.2026 | 30,21 | 30,81 | 29,95 | 30,68 | 2,54% | 621.086,00 |
| 09.02.2026 | 30,58 | 31,20 | 29,88 | 29,92 | -0,53% | 415.978,00 |
| 06.02.2026 | 30,65 | 30,79 | 29,77 | 30,08 | -2,31% | 436.192,00 |
| 05.02.2026 | 30,58 | 30,79 | 30,24 | 30,79 | 1,15% | 356.762,00 |
| 04.02.2026 | 29,26 | 30,65 | 29,18 | 30,44 | 3,93% | 462.197,00 |
| 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 | 28,00 | 28,72 | 27,88 | 28,30 | 0,75% | 495.050,00 |
| 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% | 66.944,00 |
| 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% | 885.591,00 |
| 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 |