42,570€
-0,44%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 34,03 | 34,03 | 34,03 | 34,03 | 1,13% | - |
| 14.04.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -1,03% | - |
| 11.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,95% | - |
| 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 |