Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,83% | - |
| 22.12.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,16% | - |
| 19.12.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -1,94% | - |
| 18.12.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,40% | - |
| 17.12.2025 | 32,49 | 32,49 | 32,10 | 32,10 | -1,20% | 157,00 |
| 16.12.2025 | 32,33 | 32,49 | 32,33 | 32,49 | -0,12% | 194,00 |
| 15.12.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 2,65% | - |
| 12.12.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 1,83% | - |
| 11.12.2025 | 31,12 | 31,12 | 31,12 | 31,12 | -0,80% | - |
| 10.12.2025 | 31,35 | 31,37 | 31,35 | 31,37 | -1,35% | 160,00 |
| 09.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | - |
| 08.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -3,38% | - |
| 05.12.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,27% | - |
| 04.12.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 0,33% | - |
| 03.12.2025 | 32,79 | 33,23 | 32,79 | 33,23 | -0,18% | 36,00 |
| 02.12.2025 | 33,29 | 33,29 | 33,29 | 33,29 | -0,09% | - |
| 01.12.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,27% | - |
| 28.11.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 1,03% | - |
| 27.11.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -5,02% | - |
| 26.11.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 2,46% | - |
| 25.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 24.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,77% | - |
| 21.11.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -4,26% | - |
| 20.11.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 2,39% | - |
| 19.11.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,63% | - |
| 18.11.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -2,24% | - |
| 17.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,48% | - |
| 14.11.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -0,60% | - |
| 13.11.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,84% | - |
| 12.11.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 2,62% | - |
| 11.11.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,75% | - |
| 10.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,83% | - |
| 07.11.2025 | 33,52 | 33,58 | 33,52 | 33,58 | 0,09% | 90,00 |
| 06.11.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 2,44% | - |
| 05.11.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -1,47% | - |
| 04.11.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -2,15% | - |
| 03.11.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,77% | - |
| 31.10.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -1,86% | - |
| 30.10.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,43% | - |
| 29.10.2025 | 34,66 | 34,66 | 34,50 | 34,50 | -1,09% | 500,00 |
| 28.10.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,57% | - |
| 27.10.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,92% | - |
| 24.10.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,90% | - |
| 23.10.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 1,06% | - |
| 22.10.2025 | 37,60 | 37,60 | 34,09 | 34,09 | -6,50% | 425,00 |
| 21.10.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -1,62% | - |
| 20.10.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,68% | - |
| 17.10.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,94% | - |
| 16.10.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,13% | - |
| 15.10.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -0,45% | - |
| 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 |