33,520€
-0,48%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,18 | 34,29 | 32,67 | 33,46 | -0,65% | - |
| 10.04.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,68% | - |
| 09.04.2025 | 31,58 | 33,91 | 31,22 | 33,91 | 1,22% | 133,00 |
| 08.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 2,45% | - |
| 07.04.2025 | 33,06 | 33,06 | 32,70 | 32,70 | -7,37% | 50,00 |
| 04.04.2025 | 36,41 | 36,41 | 35,30 | 35,30 | -5,31% | 40,00 |
| 03.04.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -1,40% | - |
| 02.04.2025 | 38,37 | 38,37 | 37,81 | 37,81 | -1,69% | 700,00 |
| 01.04.2025 | 38,34 | 38,46 | 38,23 | 38,46 | -1,51% | 6.442,00 |
| 31.03.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -2,50% | - |
| 28.03.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -3,63% | - |
| 27.03.2025 | 40,80 | 41,56 | 40,80 | 41,56 | 2,69% | 22,00 |
| 26.03.2025 | 40,47 | 40,47 | 40,47 | 40,47 | 0,90% | - |
| 25.03.2025 | 40,11 | 40,11 | 40,11 | 40,11 | -1,52% | - |
| 24.03.2025 | 40,73 | 40,73 | 40,73 | 40,73 | -2,33% | - |
| 21.03.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 20.03.2025 | 42,64 | 42,64 | 42,00 | 42,00 | -3,71% | 100,00 |
| 19.03.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 1,94% | - |
| 18.03.2025 | 42,79 | 42,79 | 42,79 | 42,79 | 0,90% | - |
| 17.03.2025 | 42,41 | 42,41 | 42,41 | 42,41 | 4,00% | - |
| 14.03.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -2,46% | - |
| 13.03.2025 | 41,80 | 41,81 | 41,80 | 41,81 | -1,46% | 50,00 |
| 12.03.2025 | 42,43 | 42,43 | 42,43 | 42,43 | 0,43% | - |
| 11.03.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -0,05% | - |
| 10.03.2025 | 42,27 | 42,27 | 42,27 | 42,27 | -0,61% | - |
| 07.03.2025 | 42,53 | 42,53 | 42,53 | 42,53 | 3,76% | - |
| 06.03.2025 | 40,99 | 40,99 | 40,99 | 40,99 | 4,91% | - |
| 05.03.2025 | 39,07 | 39,07 | 39,07 | 39,07 | -0,41% | - |
| 04.03.2025 | 38,79 | 39,23 | 38,79 | 39,23 | 1,98% | 406,00 |
| 03.03.2025 | 38,47 | 38,47 | 38,47 | 38,47 | 0,37% | - |
| 28.02.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -1,87% | - |
| 27.02.2025 | 39,66 | 39,66 | 39,06 | 39,06 | -2,40% | 190,00 |
| 26.02.2025 | 38,15 | 40,61 | 38,15 | 40,02 | 4,96% | 414,00 |
| 25.02.2025 | 38,24 | 38,24 | 38,13 | 38,13 | -0,65% | 200,00 |
| 24.02.2025 | 38,19 | 38,38 | 38,19 | 38,38 | 0,13% | 20,00 |
| 21.02.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -0,36% | - |
| 20.02.2025 | 38,20 | 38,82 | 38,20 | 38,47 | 1,83% | 735,00 |
| 19.02.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,61% | - |
| 18.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,91% | - |
| 17.02.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,21% | - |
| 14.02.2025 | 37,65 | 37,65 | 37,60 | 37,60 | -4,37% | 50,00 |
| 13.02.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -4,84% | 6,00 |
| 12.02.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,76% | - |
| 11.02.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -1,37% | - |
| 10.02.2025 | 41,58 | 41,58 | 41,58 | 41,58 | -1,09% | - |
| 07.02.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,48% | - |
| 06.02.2025 | 41,84 | 41,84 | 41,84 | 41,84 | 0,58% | - |
| 05.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,90% | - |
| 04.02.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 1,15% | - |
| 03.02.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -1,92% | - |
| 31.01.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -1,89% | - |
| 30.01.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -0,59% | - |
| 29.01.2025 | 42,61 | 42,61 | 42,61 | 42,61 | -1,00% | - |
| 28.01.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 4,54% | - |
| 27.01.2025 | 41,17 | 41,17 | 41,17 | 41,17 | 0,46% | - |
| 24.01.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,05% | - |
| 23.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,32% | - |
| 22.01.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,80% | - |
| 21.01.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 1,68% | - |
| 20.01.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 1,48% | - |
| 17.01.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,17% | - |
| 16.01.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 3,44% | - |
| 15.01.2025 | 38,69 | 38,69 | 38,69 | 38,69 | -0,69% | - |
| 14.01.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,05% | - |
| 13.01.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,28% | - |
| 10.01.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -2,18% | - |
| 09.01.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -1,24% | - |
| 08.01.2025 | 40,32 | 40,46 | 40,32 | 40,46 | -0,34% | 120,00 |
| 07.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,94% | - |
| 06.01.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,02% | - |
| 03.01.2025 | 40,21 | 40,21 | 40,21 | 40,21 | -1,06% | - |
| 02.01.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 1,98% | - |
| 30.12.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,15% | - |
| 27.12.2024 | 39,79 | 39,79 | 39,79 | 39,79 | 0,73% | - |
| 23.12.2024 | 39,41 | 39,51 | 39,41 | 39,50 | 2,44% | 260,00 |
| 20.12.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -2,75% | - |
| 19.12.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -2,24% | - |
| 18.12.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -1,34% | - |
| 17.12.2024 | 41,11 | 41,11 | 41,11 | 41,11 | -3,11% | - |
| 16.12.2024 | 41,86 | 42,43 | 41,86 | 42,43 | 1,26% | 300,00 |
| 13.12.2024 | 41,96 | 41,96 | 41,90 | 41,90 | -1,60% | 1.340,00 |
| 12.12.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -1,09% | - |
| 11.12.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,76% | - |
| 10.12.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,25% | - |
| 09.12.2024 | 43,27 | 43,27 | 43,27 | 43,27 | -0,23% | - |
| 06.12.2024 | 42,36 | 43,37 | 42,36 | 43,37 | 3,26% | 50,00 |
| 05.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 04.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,07% | - |
| 03.12.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 1,77% | - |
| 02.12.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -0,58% | - |
| 29.11.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,07% | - |
| 28.11.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 1,52% | - |
| 27.11.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 0,15% | - |
| 26.11.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -0,92% | - |
| 25.11.2024 | 40,72 | 41,21 | 40,72 | 41,21 | 2,51% | 20,00 |
| 22.11.2024 | 40,29 | 40,29 | 40,20 | 40,20 | -1,25% | 4,00 |
| 21.11.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -1,88% | - |
| 20.11.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 1,20% | - |
| 19.11.2024 | 41,75 | 41,75 | 41,00 | 41,00 | -1,39% | 100,00 |
| 18.11.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,46% | - |