40,275€
-1,07%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,34 | 40,61 | 39,75 | 40,28 | -1,06% | - |
| 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% | - |
| 15.11.2024 | 40,98 | 40,98 | 40,98 | 40,98 | 0,54% | - |
| 14.11.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -1,21% | - |
| 13.11.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -1,15% | - |
| 12.11.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,60% | - |
| 11.11.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -3,40% | - |
| 08.11.2024 | 43,47 | 43,47 | 43,47 | 43,47 | 1,92% | - |
| 07.11.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 1,19% | - |
| 06.11.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,52% | - |
| 05.11.2024 | 42,51 | 42,51 | 41,93 | 41,93 | -1,71% | 700,00 |
| 04.11.2024 | 42,66 | 42,66 | 42,66 | 42,66 | 0,85% | - |
| 01.11.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,02% | - |
| 31.10.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -1,19% | - |
| 30.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,86% | - |
| 29.10.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -0,46% | - |
| 28.10.2024 | 43,37 | 43,37 | 43,37 | 43,37 | 1,24% | - |
| 25.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -0,60% | - |
| 24.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -2,20% | - |
| 23.10.2024 | 44,07 | 44,07 | 44,07 | 44,07 | -1,61% | - |
| 22.10.2024 | 42,80 | 44,79 | 42,80 | 44,79 | 3,11% | 300,00 |
| 21.10.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,97% | - |
| 18.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,62% | - |
| 17.10.2024 | 44,73 | 45,04 | 43,30 | 43,30 | -1,57% | 165,00 |
| 16.10.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -0,25% | - |
| 15.10.2024 | 43,97 | 44,10 | 43,97 | 44,10 | 0,16% | 110,00 |
| 14.10.2024 | 43,83 | 44,03 | 43,83 | 44,03 | 0,94% | 250,00 |
| 11.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -1,78% | - |
| 10.10.2024 | 44,41 | 44,41 | 44,41 | 44,41 | 0,82% | - |
| 09.10.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,52% | - |
| 08.10.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -0,45% | - |
| 07.10.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 1,78% | - |
| 04.10.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,53% | - |
| 03.10.2024 | 43,47 | 43,47 | 43,47 | 43,47 | -1,52% | - |
| 02.10.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -0,92% | - |
| 01.10.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,16% | - |
| 30.09.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 2,72% | - |
| 27.09.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 4,93% | - |
| 26.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,41% | - |
| 25.09.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -2,55% | - |
| 24.09.2024 | 43,66 | 43,98 | 43,66 | 43,98 | 1,10% | 50,00 |
| 23.09.2024 | 44,02 | 44,02 | 43,50 | 43,50 | -1,98% | 40,00 |
| 20.09.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 1,25% | - |
| 19.09.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 1,76% | - |
| 18.09.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 0,82% | - |
| 17.09.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 1,26% | - |
| 16.09.2024 | 42,19 | 42,19 | 42,19 | 42,19 | -0,35% | - |
| 13.09.2024 | 41,83 | 42,34 | 41,83 | 42,34 | 1,10% | 95,00 |
| 12.09.2024 | 41,88 | 41,88 | 41,88 | 41,88 | 0,07% | - |
| 11.09.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,83% | - |
| 10.09.2024 | 42,22 | 42,22 | 42,20 | 42,20 | 0,17% | 108,00 |
| 09.09.2024 | 42,13 | 42,13 | 42,13 | 42,13 | -3,10% | - |
| 06.09.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 1,57% | - |
| 05.09.2024 | 42,81 | 42,81 | 42,81 | 42,81 | -0,05% | - |
| 04.09.2024 | 42,83 | 42,83 | 42,83 | 42,83 | -1,25% | - |
| 03.09.2024 | 43,37 | 43,37 | 43,37 | 43,37 | -0,23% | - |
| 02.09.2024 | 43,47 | 43,47 | 43,47 | 43,47 | -0,53% | - |
| 30.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,41% | - |
| 29.08.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -0,18% | - |
| 28.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,55% | - |
| 27.08.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -0,18% | - |
| 26.08.2024 | 43,24 | 43,44 | 43,24 | 43,44 | 0,98% | 2.078,00 |
| 23.08.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,23% | - |
| 22.08.2024 | 42,32 | 42,92 | 42,32 | 42,92 | 1,61% | 124,00 |
| 21.08.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,61% | - |
| 20.08.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,00% | - |
| 19.08.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -0,12% | - |
| 16.08.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 1,52% | - |
| 15.08.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,67% | - |
| 14.08.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 1,75% | - |
| 13.08.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,34% | - |
| 12.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 09.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,05% | - |
| 08.08.2024 | 41,42 | 41,42 | 41,20 | 41,22 | -1,43% | 330,00 |
| 07.08.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,36% | - |
| 06.08.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 0,82% | - |
| 05.08.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -3,37% | - |
| 02.08.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -4,79% | - |
| 01.08.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -0,93% | - |
| 31.07.2024 | 45,34 | 45,34 | 45,34 | 45,34 | 0,76% | - |
| 30.07.2024 | 44,29 | 45,00 | 44,29 | 45,00 | -0,66% | 88,00 |
| 29.07.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 1,43% | - |
| 26.07.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,70% | - |
| 25.07.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -1,60% | - |
| 24.07.2024 | 45,07 | 45,07 | 45,07 | 45,07 | -2,87% | - |
| 23.07.2024 | 43,70 | 46,40 | 43,70 | 46,40 | 3,71% | 204,00 |
| 22.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -1,52% | - |
| 19.07.2024 | 45,43 | 45,43 | 45,43 | 45,43 | 2,37% | - |
| 18.07.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,07% | - |
| 17.07.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -0,11% | - |
| 16.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,11% | - |
| 15.07.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 2,14% | - |
| 12.07.2024 | 43,52 | 43,52 | 43,52 | 43,52 | 1,09% | - |
| 11.07.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 2,26% | - |
| 10.07.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 1,10% | - |
| 09.07.2024 | 42,68 | 42,68 | 41,64 | 41,64 | -3,61% | 600,00 |
| 08.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,51% | - |