52,890€
3,21%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,05 | 53,12 | 52,86 | 52,97 | 3,37% | - |
| 21.05.2026 | 52,86 | 52,86 | 51,13 | 51,25 | -3,06% | - |
| 20.05.2026 | 52,56 | 53,30 | 52,26 | 52,86 | -0,55% | - |
| 19.05.2026 | 49,58 | 53,58 | 49,58 | 53,16 | 6,80% | 37,00 |
| 18.05.2026 | 47,11 | 50,05 | 47,11 | 49,77 | 8,76% | 1.085,00 |
| 15.05.2026 | 42,22 | 45,79 | 41,99 | 45,77 | 7,42% | - |
| 14.05.2026 | 42,13 | 42,64 | 41,62 | 42,60 | 0,98% | - |
| 13.05.2026 | 40,81 | 42,30 | 40,81 | 42,19 | 3,92% | - |
| 12.05.2026 | 40,64 | 40,98 | 40,51 | 40,60 | -2,99% | - |
| 11.05.2026 | 42,75 | 42,75 | 41,43 | 41,85 | -2,00% | - |
| 08.05.2026 | 42,58 | 42,82 | 42,24 | 42,71 | 5,61% | 144,00 |
| 07.05.2026 | 40,99 | 41,10 | 40,39 | 40,44 | -0,85% | - |
| 06.05.2026 | 40,71 | 41,10 | 40,71 | 40,78 | 2,18% | - |
| 05.05.2026 | 39,94 | 40,03 | 39,89 | 39,91 | 0,23% | - |
| 04.05.2026 | 39,97 | 39,97 | 39,78 | 39,82 | 0,09% | - |
| 30.04.2026 | 39,46 | 40,11 | 38,62 | 39,79 | 0,75% | - |
| 29.04.2026 | 39,59 | 39,59 | 39,39 | 39,49 | -0,67% | - |
| 28.04.2026 | 39,97 | 40,30 | 39,71 | 39,76 | 2,40% | - |
| 27.04.2026 | 39,36 | 39,39 | 38,82 | 38,83 | -0,96% | - |
| 24.04.2026 | 39,08 | 39,25 | 38,89 | 39,20 | -2,90% | - |
| 23.04.2026 | 40,70 | 40,84 | 40,16 | 40,37 | -5,31% | - |
| 22.04.2026 | 41,67 | 42,90 | 41,67 | 42,64 | 2,11% | - |
| 21.04.2026 | 40,87 | 42,07 | 40,87 | 41,76 | 1,93% | - |
| 20.04.2026 | 40,87 | 41,06 | 40,65 | 40,97 | 0,39% | 1,00 |
| 17.04.2026 | 40,42 | 41,06 | 40,09 | 40,81 | 5,49% | - |
| 16.04.2026 | 38,78 | 39,00 | 38,57 | 38,69 | 1,10% | - |
| 15.04.2026 | 37,91 | 38,79 | 37,91 | 38,27 | 0,12% | - |
| 14.04.2026 | 37,54 | 38,22 | 37,35 | 38,22 | -0,57% | 23,00 |
| 13.04.2026 | 37,54 | 38,46 | 37,42 | 38,44 | 2,40% | - |
| 10.04.2026 | 38,69 | 38,69 | 37,53 | 37,53 | -3,02% | - |
| 09.04.2026 | 38,74 | 39,29 | 38,38 | 38,70 | -2,92% | - |
| 08.04.2026 | 39,40 | 40,14 | 39,30 | 39,87 | 4,56% | - |
| 07.04.2026 | 38,04 | 38,18 | 37,21 | 38,13 | 1,42% | 300,00 |
| 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% | - |