38,560€
-0,95%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,68% | - |
| 27.05.2025 | 37,03 | 37,03 | 37,03 | 37,03 | -0,27% | - |
| 26.05.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 0,16% | - |
| 23.05.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -0,62% | - |
| 22.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -2,07% | - |
| 21.05.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -0,57% | - |
| 20.05.2025 | 37,92 | 38,31 | 37,92 | 38,31 | 0,84% | 50,00 |
| 19.05.2025 | 37,99 | 37,99 | 37,99 | 37,99 | 0,03% | - |
| 16.05.2025 | 38,27 | 38,27 | 37,98 | 37,98 | -0,52% | 425,00 |
| 15.05.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -1,14% | - |
| 14.05.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 1,36% | - |
| 13.05.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 1,76% | - |
| 12.05.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 1,41% | - |
| 09.05.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 0,08% | - |
| 08.05.2025 | 35,58 | 36,89 | 35,58 | 36,89 | 3,33% | 400,00 |
| 07.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,54% | - |
| 06.05.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -1,03% | - |
| 05.05.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 1,53% | - |
| 02.05.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 0,45% | - |
| 30.04.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -0,48% | - |
| 29.04.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,26% | - |
| 28.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,00% | - |
| 25.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,07% | - |
| 24.04.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 2,62% | - |
| 23.04.2025 | 35,61 | 35,61 | 34,73 | 34,73 | 6,63% | 41,00 |
| 22.04.2025 | 32,84 | 32,84 | 32,57 | 32,57 | -4,71% | 41,00 |
| 17.04.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,24% | - |
| 16.04.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,79% | - |