52,925€
3,82%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -0,76% | - |
| 20.05.2026 | 51,37 | 51,37 | 51,37 | 51,37 | -1,14% | - |
| 19.05.2026 | 51,98 | 51,98 | 51,96 | 51,96 | 7,73% | 20,00 |
| 18.05.2026 | 48,23 | 48,23 | 48,23 | 48,23 | 6,48% | - |
| 15.05.2026 | 41,48 | 45,30 | 41,41 | 45,30 | 10,38% | 231,00 |
| 14.05.2026 | 41,04 | 41,04 | 41,04 | 41,04 | -0,49% | - |
| 13.05.2026 | 41,24 | 41,24 | 41,24 | 41,24 | 3,24% | - |
| 12.05.2026 | 39,91 | 39,94 | 39,91 | 39,94 | -1,64% | 75,00 |
| 11.05.2026 | 41,08 | 41,08 | 40,61 | 40,61 | -2,77% | 25,00 |
| 08.05.2026 | 41,76 | 41,76 | 41,76 | 41,76 | 3,85% | - |
| 07.05.2026 | 40,21 | 40,21 | 40,21 | 40,21 | 2,20% | - |
| 06.05.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 0,18% | - |
| 05.05.2026 | 39,28 | 39,28 | 39,28 | 39,28 | 0,10% | - |
| 04.05.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 3,18% | - |
| 30.04.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -2,21% | - |
| 29.04.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -0,66% | - |
| 28.04.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 2,17% | - |
| 27.04.2026 | 38,32 | 38,32 | 38,32 | 38,32 | -0,12% | - |
| 24.04.2026 | 38,36 | 38,36 | 38,36 | 38,36 | -7,45% | - |
| 23.04.2026 | 39,92 | 41,45 | 39,92 | 41,45 | -0,81% | 70,00 |
| 22.04.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 2,24% | - |
| 21.04.2026 | 40,88 | 40,88 | 40,88 | 40,88 | 2,55% | - |
| 20.04.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 0,73% | - |
| 17.04.2026 | 39,57 | 39,57 | 39,57 | 39,57 | 3,89% | - |
| 16.04.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 2,15% | - |
| 15.04.2026 | 37,29 | 37,29 | 37,29 | 37,29 | 1,25% | - |
| 14.04.2026 | 36,83 | 36,83 | 36,83 | 36,83 | -0,41% | - |
| 13.04.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -5,42% | - |
| 10.04.2026 | 37,31 | 39,10 | 37,31 | 39,10 | 1,85% | 4,00 |
| 09.04.2026 | 38,39 | 38,39 | 38,39 | 38,39 | -0,70% | - |
| 08.04.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 4,02% | - |
| 07.04.2026 | 37,17 | 37,17 | 37,17 | 37,17 | 0,72% | - |
| 02.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -2,92% | - |
| 01.04.2026 | 38,01 | 38,01 | 38,01 | 38,01 | 2,87% | - |
| 31.03.2026 | 35,10 | 36,95 | 35,10 | 36,95 | 10,76% | 60,00 |
| 30.03.2026 | 33,36 | 33,36 | 33,36 | 33,36 | -3,83% | - |
| 27.03.2026 | 34,69 | 34,69 | 34,69 | 34,69 | 1,88% | - |
| 26.03.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,21% | - |
| 25.03.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -2,18% | - |
| 24.03.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 4,12% | - |
| 23.03.2026 | 33,65 | 33,65 | 33,50 | 33,50 | -0,65% | 750,00 |
| 20.03.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,47% | - |
| 19.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -3,03% | - |
| 18.03.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -0,14% | - |
| 17.03.2026 | 34,99 | 34,99 | 34,99 | 34,99 | 1,42% | - |
| 16.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,20% | - |
| 13.03.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -0,72% | 100,00 |
| 12.03.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,00% | - |
| 11.03.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -1,36% | - |
| 10.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,59% | - |
| 09.03.2026 | 35,87 | 35,87 | 35,87 | 35,87 | -3,96% | - |
| 06.03.2026 | 37,34 | 37,35 | 37,34 | 37,35 | 0,27% | 50,00 |
| 05.03.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 2,73% | - |
| 04.03.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 0,00% | - |
| 03.03.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 2,20% | - |
| 02.03.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -3,01% | - |
| 27.02.2026 | 36,58 | 36,58 | 36,58 | 36,58 | 1,89% | - |
| 26.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,96% | - |
| 25.02.2026 | 33,55 | 35,21 | 33,55 | 35,21 | 6,37% | 183,00 |
| 24.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,87% | - |
| 23.02.2026 | 33,73 | 33,73 | 33,73 | 33,73 | -0,15% | - |
| 20.02.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -0,53% | - |
| 19.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,53% | - |
| 18.02.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -0,96% | - |
| 17.02.2026 | 33,09 | 34,47 | 33,09 | 34,47 | 0,38% | 50,00 |
| 16.02.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -4,13% | - |
| 13.02.2026 | 33,19 | 35,82 | 33,19 | 35,82 | -2,40% | 5.030,00 |
| 12.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -7,21% | - |
| 11.02.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 2,04% | - |
| 10.02.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -1,37% | - |
| 09.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 5,00% | 20,00 |
| 06.02.2026 | 37,43 | 37,43 | 37,43 | 37,43 | -1,16% | - |
| 05.02.2026 | 37,87 | 37,87 | 37,87 | 37,87 | -8,79% | - |
| 04.02.2026 | 39,76 | 41,52 | 39,76 | 41,52 | -6,82% | 50,00 |
| 03.02.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 0,86% | - |
| 02.02.2026 | 44,18 | 44,18 | 44,18 | 44,18 | 2,06% | - |
| 30.01.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -0,78% | - |
| 29.01.2026 | 43,63 | 43,63 | 43,63 | 43,63 | -3,69% | - |
| 28.01.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,42% | - |
| 27.01.2026 | 45,49 | 45,49 | 45,49 | 45,49 | 1,36% | - |
| 26.01.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -0,58% | - |
| 23.01.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 0,53% | - |
| 22.01.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 21.01.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -3,95% | - |
| 20.01.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -6,90% | - |
| 19.01.2026 | 49,99 | 49,99 | 49,99 | 49,99 | 2,00% | - |
| 16.01.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -0,18% | - |
| 15.01.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 2,06% | - |
| 14.01.2026 | 48,11 | 48,11 | 48,11 | 48,11 | -0,99% | - |
| 13.01.2026 | 48,59 | 48,59 | 48,59 | 48,59 | -2,08% | - |
| 12.01.2026 | 49,62 | 49,62 | 49,62 | 49,62 | -0,56% | - |
| 09.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,60% | - |
| 08.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,62% | - |
| 07.01.2026 | 49,91 | 49,91 | 49,91 | 49,91 | 3,81% | - |
| 06.01.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -0,21% | - |
| 05.01.2026 | 48,18 | 48,18 | 48,18 | 48,18 | -2,23% | - |
| 02.01.2026 | 47,06 | 49,28 | 47,06 | 49,28 | 5,30% | 100,00 |
| 30.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,52% | - |
| 29.12.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -4,40% | - |
| 23.12.2025 | 48,59 | 50,22 | 48,59 | 50,22 | 5,50% | 10,00 |