24,495€
4,99%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -2,31% | - |
| 20.03.2026 | 23,72 | 23,72 | 23,33 | 23,33 | -3,91% | 220,00 |
| 19.03.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -3,11% | - |
| 18.03.2026 | 25,26 | 25,26 | 25,06 | 25,06 | -0,83% | 200,00 |
| 17.03.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -2,39% | - |
| 16.03.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -0,04% | - |
| 13.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,58% | - |
| 12.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,50% | - |
| 11.03.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -2,27% | - |
| 10.03.2026 | 26,48 | 26,48 | 26,48 | 26,48 | 1,34% | - |
| 09.03.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -2,90% | - |
| 06.03.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -0,48% | - |
| 05.03.2026 | 26,58 | 27,04 | 26,58 | 27,04 | 3,60% | 25,00 |
| 04.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,25% | - |
| 03.03.2026 | 26,50 | 26,50 | 26,43 | 26,43 | -1,49% | 500,00 |
| 02.03.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -3,35% | - |
| 27.02.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 3,01% | - |
| 26.02.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,01% | - |
| 25.02.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -2,02% | - |
| 24.02.2026 | 27,02 | 27,23 | 27,02 | 27,23 | -1,66% | 784,00 |
| 23.02.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,54% | - |
| 20.02.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -0,89% | - |
| 19.02.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 2,48% | - |
| 18.02.2026 | 27,41 | 27,41 | 27,41 | 27,41 | 0,55% | - |
| 17.02.2026 | 27,16 | 27,26 | 27,16 | 27,26 | -0,18% | 21,00 |
| 16.02.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 1,90% | - |
| 13.02.2026 | 27,15 | 27,15 | 26,80 | 26,80 | -1,11% | 100,00 |
| 12.02.2026 | 27,51 | 27,51 | 27,10 | 27,10 | -3,01% | 190,00 |
| 11.02.2026 | 29,59 | 29,59 | 27,94 | 27,94 | -5,89% | 3,00 |
| 10.02.2026 | 29,69 | 29,69 | 29,69 | 29,69 | -1,13% | - |
| 09.02.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -1,28% | - |
| 06.02.2026 | 30,42 | 30,42 | 30,42 | 30,42 | 0,36% | - |
| 05.02.2026 | 30,31 | 30,31 | 30,31 | 30,31 | 4,30% | - |
| 04.02.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -4,72% | - |
| 03.02.2026 | 30,53 | 30,53 | 30,50 | 30,50 | 3,15% | 50,00 |
| 02.02.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 0,24% | - |
| 30.01.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 2,25% | 300,00 |
| 29.01.2026 | 28,23 | 28,86 | 28,10 | 28,85 | 3,22% | 700,00 |
| 28.01.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -2,48% | - |
| 27.01.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 0,00% | - |
| 26.01.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 0,56% | - |
| 23.01.2026 | 29,17 | 29,17 | 28,50 | 28,50 | -0,45% | 200,00 |
| 22.01.2026 | 28,63 | 28,63 | 28,63 | 28,63 | 0,88% | - |
| 21.01.2026 | 28,03 | 28,38 | 28,03 | 28,38 | -0,94% | 283,00 |
| 20.01.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,55% | - |
| 19.01.2026 | 29,36 | 29,36 | 29,10 | 29,10 | -2,09% | 180,00 |
| 16.01.2026 | 30,22 | 30,22 | 29,72 | 29,72 | -2,20% | 110,00 |
| 15.01.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -1,65% | - |
| 14.01.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,93% | - |
| 13.01.2026 | 31,05 | 31,19 | 31,05 | 31,19 | -1,86% | 80,00 |
| 12.01.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,40% | - |
| 09.01.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 0,90% | - |
| 08.01.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -2,17% | - |
| 07.01.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -0,97% | - |
| 06.01.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -1,02% | - |
| 05.01.2026 | 32,39 | 32,39 | 32,39 | 32,39 | 0,25% | - |
| 02.01.2026 | 32,31 | 32,31 | 32,31 | 32,31 | 0,47% | - |
| 30.12.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 3,71% | - |
| 29.12.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -0,10% | - |
| 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% | - |