37,520€
-0,37%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,69 | 38,14 | 37,49 | 37,82 | 0,42% | - |
| 14.10.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,40% | - |
| 13.10.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -1,89% | - |
| 10.10.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 2,09% | - |
| 09.10.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 2,05% | - |
| 08.10.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,22% | - |
| 07.10.2025 | 36,91 | 36,91 | 36,91 | 36,91 | -0,49% | - |
| 06.10.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 1,26% | - |
| 03.10.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,00% | - |
| 02.10.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 1,50% | - |
| 01.10.2025 | 36,09 | 36,09 | 36,09 | 36,09 | 0,59% | - |
| 30.09.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,83% | - |
| 29.09.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 2,03% | - |
| 26.09.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -1,45% | - |
| 25.09.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 2,51% | - |
| 24.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,09% | - |
| 23.09.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 0,60% | - |
| 22.09.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -1,10% | - |
| 19.09.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -0,98% | - |
| 18.09.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,11% | - |
| 17.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 16.09.2025 | 36,39 | 36,39 | 35,80 | 35,80 | -2,24% | 336,00 |
| 15.09.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,44% | - |
| 12.09.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,41% | - |
| 11.09.2025 | 36,81 | 37,22 | 36,63 | 36,93 | -1,26% | - |
| 10.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,49% | - |
| 09.09.2025 | 38,16 | 38,39 | 37,75 | 37,97 | -0,46% | 20,00 |
| 08.09.2025 | 38,65 | 38,81 | 37,98 | 38,14 | -2,75% | - |
| 05.09.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,74% | - |
| 04.09.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 1,06% | - |
| 03.09.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -3,87% | - |
| 02.09.2025 | 40,07 | 40,07 | 40,07 | 40,07 | -0,91% | - |
| 01.09.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 1,00% | - |
| 29.08.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -0,10% | - |
| 28.08.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 0,07% | - |
| 27.08.2025 | 40,51 | 40,51 | 39,94 | 40,05 | -3,05% | 1.130,00 |
| 26.08.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -0,53% | - |
| 25.08.2025 | 41,53 | 41,53 | 41,53 | 41,53 | 2,24% | - |
| 22.08.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -1,34% | - |
| 21.08.2025 | 41,17 | 41,17 | 41,17 | 41,17 | 0,24% | - |
| 20.08.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 1,73% | - |
| 19.08.2025 | 40,37 | 40,37 | 40,37 | 40,37 | -0,93% | - |
| 18.08.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -1,14% | - |
| 15.08.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,88% | - |
| 14.08.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -1,02% | - |
| 13.08.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 0,58% | - |
| 12.08.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -1,84% | - |
| 11.08.2025 | 41,81 | 41,81 | 41,81 | 41,81 | 0,65% | - |
| 08.08.2025 | 41,54 | 41,54 | 41,54 | 41,54 | 1,91% | - |
| 07.08.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 0,59% | - |
| 06.08.2025 | 40,32 | 40,52 | 40,32 | 40,52 | 0,20% | 21,00 |
| 05.08.2025 | 40,44 | 40,44 | 40,44 | 40,44 | -0,88% | - |
| 04.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,83% | - |
| 01.08.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -2,07% | - |
| 31.07.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -0,56% | - |
| 30.07.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -2,53% | - |
| 29.07.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,23% | - |
| 28.07.2025 | 43,69 | 43,69 | 43,69 | 43,69 | 3,90% | - |
| 25.07.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -0,68% | - |
| 24.07.2025 | 41,44 | 42,34 | 41,44 | 42,34 | 0,05% | 100,00 |
| 23.07.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 1,05% | - |
| 22.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -1,51% | - |
| 21.07.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,88% | - |
| 18.07.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -1,43% | - |
| 17.07.2025 | 41,83 | 42,76 | 41,83 | 42,76 | 2,76% | 400,00 |
| 16.07.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,34% | - |
| 15.07.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 0,73% | - |
| 14.07.2025 | 41,17 | 41,17 | 41,17 | 41,17 | -1,58% | - |
| 11.07.2025 | 41,83 | 41,83 | 41,83 | 41,83 | 1,04% | - |
| 10.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,03% | - |
| 09.07.2025 | 41,83 | 41,83 | 41,83 | 41,83 | 2,00% | - |
| 08.07.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,15% | - |
| 07.07.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 0,47% | - |
| 04.07.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -1,36% | 63,00 |
| 03.07.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,61% | - |
| 02.07.2025 | 40,21 | 41,09 | 40,21 | 41,07 | 4,98% | 29,00 |
| 01.07.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,28% | - |
| 30.06.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 2,03% | - |
| 27.06.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,78% | - |
| 26.06.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -0,93% | - |
| 25.06.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,83% | - |
| 24.06.2025 | 37,02 | 37,45 | 37,02 | 37,45 | 3,97% | 12,00 |
| 23.06.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -1,53% | - |
| 20.06.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -2,87% | - |
| 19.06.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -1,13% | - |
| 18.06.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -0,24% | - |
| 17.06.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,06% | - |
| 16.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,05% | - |
| 13.06.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -1,51% | - |
| 12.06.2025 | 38,34 | 38,34 | 38,34 | 38,34 | -0,36% | - |
| 11.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 3,55% | - |
| 10.06.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 2,34% | - |
| 09.06.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 0,28% | - |
| 06.06.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -1,60% | - |
| 05.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,60% | - |
| 04.06.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 1,08% | - |
| 03.06.2025 | 36,60 | 36,60 | 36,19 | 36,19 | -1,63% | 150,00 |
| 02.06.2025 | 36,79 | 36,79 | 36,79 | 36,79 | -0,73% | - |
| 30.05.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,13% | - |
| 29.05.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -0,46% | - |