37,965€
-2,05%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 38,79 | 39,15 | 37,47 | 37,60 | -3,01% | 84,00 |
| 01.04.2026 | 38,44 | 41,76 | 37,91 | 38,76 | 5,48% | 84,00 |
| 31.03.2026 | 35,71 | 37,11 | 35,49 | 36,75 | 6,58% | - |
| 30.03.2026 | 34,01 | 34,51 | 33,94 | 34,48 | -0,12% | - |
| 27.03.2026 | 34,27 | 35,52 | 33,60 | 34,52 | 0,80% | - |
| 26.03.2026 | 34,74 | 34,79 | 33,25 | 34,24 | -1,67% | - |
| 25.03.2026 | 35,69 | 35,69 | 34,67 | 34,82 | -2,94% | - |
| 24.03.2026 | 34,05 | 36,03 | 34,05 | 35,88 | 2,96% | - |
| 23.03.2026 | 33,96 | 35,43 | 33,66 | 34,85 | 2,36% | - |
| 20.03.2026 | 34,73 | 34,75 | 33,90 | 34,04 | -2,04% | - |
| 19.03.2026 | 35,19 | 35,72 | 34,07 | 34,75 | -1,31% | - |
| 18.03.2026 | 35,83 | 36,04 | 35,20 | 35,21 | -2,11% | - |
| 17.03.2026 | 35,45 | 36,88 | 35,45 | 35,97 | 1,38% | - |
| 16.03.2026 | 35,72 | 36,28 | 34,67 | 35,48 | -0,67% | - |
| 13.03.2026 | 35,21 | 37,10 | 35,21 | 35,72 | 1,36% | - |
| 12.03.2026 | 35,41 | 36,78 | 35,13 | 35,24 | -0,55% | - |
| 11.03.2026 | 37,31 | 37,31 | 34,79 | 35,44 | -0,91% | - |
| 10.03.2026 | 37,31 | 37,31 | 33,58 | 35,76 | -4,31% | - |
| 09.03.2026 | 36,58 | 37,81 | 36,10 | 37,37 | -1,20% | - |
| 06.03.2026 | 38,11 | 38,48 | 35,22 | 37,83 | 0,88% | - |
| 05.03.2026 | 37,93 | 39,10 | 36,90 | 37,50 | -0,92% | - |
| 04.03.2026 | 37,22 | 37,98 | 36,86 | 37,85 | 4,98% | - |
| 03.03.2026 | 36,48 | 38,98 | 35,34 | 36,05 | -1,53% | - |
| 02.03.2026 | 37,07 | 37,07 | 35,64 | 36,61 | -0,99% | 6,00 |
| 27.02.2026 | 36,53 | 39,57 | 36,53 | 36,98 | 0,64% | - |
| 26.02.2026 | 35,24 | 37,97 | 35,24 | 36,74 | 6,93% | - |
| 25.02.2026 | 33,86 | 34,45 | 32,19 | 34,36 | 1,34% | - |
| 24.02.2026 | 33,74 | 35,25 | 33,43 | 33,91 | -1,50% | - |
| 23.02.2026 | 34,53 | 34,67 | 34,40 | 34,42 | -0,23% | - |
| 20.02.2026 | 34,34 | 35,07 | 33,99 | 34,50 | 0,38% | 400,00 |
| 19.02.2026 | 34,32 | 35,57 | 34,31 | 34,37 | -1,60% | 1.700,00 |
| 18.02.2026 | 34,67 | 35,68 | 34,12 | 34,93 | 3,63% | - |
| 17.02.2026 | 34,89 | 34,89 | 33,21 | 33,71 | -3,44% | - |
| 16.02.2026 | 34,96 | 35,90 | 34,84 | 34,91 | 1,66% | - |
| 13.02.2026 | 33,84 | 40,09 | 33,72 | 34,34 | -7,95% | - |
| 12.02.2026 | 37,60 | 37,71 | 36,74 | 37,30 | -7,05% | - |
| 11.02.2026 | 39,91 | 40,20 | 39,91 | 40,13 | 0,39% | - |
| 10.02.2026 | 40,20 | 40,79 | 39,30 | 39,98 | -0,15% | 30,00 |
| 09.02.2026 | 38,79 | 40,15 | 37,93 | 40,04 | 3,65% | - |
| 06.02.2026 | 38,63 | 38,65 | 36,20 | 38,63 | -0,06% | - |
| 05.02.2026 | 40,56 | 40,56 | 37,32 | 38,65 | -4,87% | - |
| 04.02.2026 | 45,26 | 45,26 | 40,52 | 40,63 | -9,97% | - |
| 03.02.2026 | 45,73 | 46,33 | 44,96 | 45,13 | -0,91% | - |
| 02.02.2026 | 44,29 | 46,26 | 44,17 | 45,55 | 2,73% | - |
| 30.01.2026 | 44,42 | 49,02 | 44,03 | 44,34 | -0,03% | - |
| 29.01.2026 | 44,69 | 44,71 | 39,22 | 44,35 | -4,29% | 37,00 |
| 28.01.2026 | 46,12 | 46,47 | 45,46 | 46,34 | 0,24% | - |
| 27.01.2026 | 45,43 | 46,63 | 45,23 | 46,23 | 1,75% | - |
| 26.01.2026 | 45,55 | 45,79 | 38,76 | 45,44 | -0,57% | - |
| 23.01.2026 | 45,61 | 47,56 | 45,14 | 45,70 | -1,58% | - |
| 22.01.2026 | 45,45 | 46,79 | 45,31 | 46,43 | 2,17% | - |
| 21.01.2026 | 46,69 | 46,69 | 45,13 | 45,45 | -3,12% | 4,00 |
| 20.01.2026 | 50,50 | 50,50 | 46,37 | 46,91 | -6,96% | - |
| 19.01.2026 | 49,90 | 51,75 | 49,90 | 50,42 | 1,12% | - |
| 16.01.2026 | 50,14 | 50,60 | 48,89 | 49,86 | -0,64% | - |
| 15.01.2026 | 49,10 | 51,51 | 49,10 | 50,18 | 2,39% | - |
| 14.01.2026 | 49,77 | 49,77 | 47,76 | 49,01 | -1,68% | - |
| 13.01.2026 | 50,93 | 50,93 | 48,53 | 49,85 | -2,01% | 4,00 |
| 12.01.2026 | 51,12 | 51,12 | 50,55 | 50,87 | -0,49% | - |
| 09.01.2026 | 50,59 | 51,26 | 50,24 | 51,12 | 0,93% | - |
| 08.01.2026 | 50,44 | 51,70 | 50,31 | 50,65 | -0,74% | - |
| 07.01.2026 | 48,72 | 51,40 | 48,72 | 51,03 | 4,46% | - |
| 06.01.2026 | 49,31 | 49,47 | 47,46 | 48,85 | -0,83% | - |
| 05.01.2026 | 48,33 | 49,54 | 48,02 | 49,26 | 2,34% | - |
| 02.01.2026 | 48,39 | 48,39 | 48,14 | 48,14 | 0,04% | - |
| 30.12.2025 | 48,90 | 48,90 | 44,10 | 48,12 | -1,61% | - |
| 29.12.2025 | 49,36 | 49,89 | 48,10 | 48,90 | -1,28% | - |
| 23.12.2025 | 48,33 | 50,03 | 48,33 | 49,54 | 2,48% | - |
| 22.12.2025 | 48,12 | 49,08 | 47,87 | 48,34 | 0,27% | - |
| 19.12.2025 | 48,48 | 49,03 | 47,09 | 48,21 | -0,69% | - |
| 18.12.2025 | 46,84 | 49,17 | 46,84 | 48,54 | 3,54% | 40,00 |
| 17.12.2025 | 46,80 | 48,17 | 46,80 | 46,88 | 0,29% | - |
| 16.12.2025 | 46,99 | 47,80 | 46,54 | 46,75 | -0,53% | - |
| 15.12.2025 | 44,81 | 47,96 | 44,81 | 47,00 | 4,51% | - |
| 12.12.2025 | 44,81 | 46,49 | 44,80 | 44,97 | 0,49% | 3.491,00 |
| 11.12.2025 | 44,46 | 46,59 | 44,46 | 44,75 | 0,95% | - |
| 10.12.2025 | 44,29 | 45,59 | 44,21 | 44,33 | 0,07% | - |
| 09.12.2025 | 44,44 | 44,89 | 43,23 | 44,30 | -0,33% | - |
| 08.12.2025 | 44,87 | 45,33 | 43,78 | 44,44 | -2,90% | - |
| 05.12.2025 | 46,44 | 46,85 | 45,39 | 45,77 | -1,44% | - |
| 04.12.2025 | 45,27 | 46,92 | 45,27 | 46,44 | 2,71% | - |
| 03.12.2025 | 43,27 | 45,32 | 43,27 | 45,21 | 4,52% | 105,00 |
| 02.12.2025 | 44,17 | 44,17 | 43,14 | 43,26 | -2,14% | - |
| 01.12.2025 | 44,26 | 47,66 | 43,98 | 44,20 | -0,15% | - |
| 28.11.2025 | 44,21 | 44,95 | 44,09 | 44,27 | 0,14% | - |
| 27.11.2025 | 44,61 | 46,05 | 44,18 | 44,21 | -0,89% | - |
| 26.11.2025 | 43,21 | 44,77 | 43,21 | 44,60 | 3,49% | 36,00 |
| 25.11.2025 | 43,03 | 43,56 | 42,10 | 43,10 | 0,89% | - |
| 24.11.2025 | 42,89 | 42,89 | 42,71 | 42,72 | -0,50% | - |
| 21.11.2025 | 42,82 | 43,56 | 41,09 | 42,93 | 3,06% | - |
| 20.11.2025 | 42,29 | 42,45 | 41,55 | 41,66 | -1,72% | - |
| 19.11.2025 | 42,53 | 42,58 | 41,10 | 42,39 | -0,25% | 20,00 |
| 18.11.2025 | 44,10 | 44,10 | 41,72 | 42,49 | -3,43% | - |
| 17.11.2025 | 44,43 | 44,79 | 42,70 | 44,00 | -2,08% | - |
| 14.11.2025 | 45,00 | 45,24 | 44,69 | 44,94 | -0,33% | - |
| 13.11.2025 | 45,65 | 46,35 | 44,43 | 45,09 | -1,30% | 5,00 |
| 12.11.2025 | 46,48 | 46,48 | 44,92 | 45,68 | -1,67% | - |
| 11.11.2025 | 46,92 | 47,04 | 45,94 | 46,46 | -0,11% | - |
| 10.11.2025 | 47,81 | 47,81 | 45,21 | 46,51 | -2,59% | - |
| 07.11.2025 | 43,00 | 49,26 | 43,00 | 47,74 | 10,47% | 30,00 |