95,365€
-6,04%
Echtzeit-Aktienkurs Recruit Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Recruit Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 94,92 | 96,00 | 93,23 | 95,49 | -5,92% | - |
| 11.11.2026 | 99,68 | 102,06 | 96,52 | 101,49 | -0,53% | - |
| 10.11.2026 | 101,34 | 102,56 | 100,96 | 102,03 | -1,14% | - |
| 09.11.2026 | 99,62 | 103,80 | 99,55 | 103,21 | 5,73% | - |
| 06.11.2026 | 95,90 | 97,76 | 95,39 | 97,62 | -2,39% | - |
| 05.11.2026 | 102,09 | 102,83 | 99,98 | 100,01 | -0,10% | - |
| 04.11.2026 | 98,73 | 100,73 | 98,04 | 100,12 | -0,26% | 139,00 |
| 03.11.2026 | 101,17 | 101,17 | 100,01 | 100,38 | -0,99% | - |
| 02.11.2026 | 101,86 | 102,41 | 100,84 | 101,38 | -6,67% | 200,00 |
| 30.10.2026 | 108,64 | 109,65 | 107,88 | 108,62 | 1,88% | 207,00 |
| 29.10.2026 | 107,56 | 107,90 | 106,55 | 106,62 | -0,41% | - |
| 28.10.2026 | 106,76 | 108,35 | 106,02 | 107,06 | 0,01% | 100,00 |
| 27.10.2026 | 107,10 | 107,21 | 105,38 | 107,05 | -1,88% | 15,00 |
| 26.10.2026 | 107,35 | 109,12 | 106,86 | 109,10 | 0,62% | 170,00 |
| 23.10.2026 | 107,98 | 108,65 | 106,85 | 108,43 | -0,36% | 100,00 |
| 22.10.2026 | 108,38 | 110,03 | 107,72 | 108,82 | 2,32% | - |
| 21.10.2026 | 107,52 | 108,51 | 106,19 | 106,35 | -0,11% | - |
| 20.10.2026 | 104,69 | 106,91 | 104,40 | 106,47 | 0,30% | 10,00 |
| 19.10.2026 | 105,63 | 106,99 | 105,03 | 106,15 | 4,77% | 100,00 |
| 16.10.2026 | 105,51 | 105,60 | 101,22 | 101,32 | -3,44% | 3,00 |
| 15.10.2026 | 102,84 | 104,99 | 102,64 | 104,93 | 2,68% | - |
| 14.10.2026 | 102,76 | 103,86 | 102,00 | 102,19 | 0,48% | - |
| 13.10.2026 | 101,57 | 102,26 | 101,28 | 101,70 | 0,76% | - |
| 12.10.2026 | 100,38 | 100,93 | 100,36 | 100,93 | 0,52% | - |
| 09.10.2026 | 99,46 | 101,35 | 99,42 | 100,41 | 4,17% | - |
| 08.10.2026 | 98,66 | 98,81 | 96,14 | 96,40 | 0,69% | - |
| 07.10.2026 | 94,82 | 96,43 | 94,77 | 95,74 | 0,34% | - |
| 06.10.2026 | 95,55 | 96,00 | 95,27 | 95,41 | 1,42% | - |
| 05.10.2026 | 94,25 | 94,66 | 93,01 | 94,07 | -0,68% | - |
| 02.10.2026 | 93,87 | 95,41 | 93,27 | 94,72 | 0,88% | - |
| 01.10.2026 | 93,91 | 94,28 | 92,60 | 93,89 | -0,30% | - |
| 30.09.2026 | 94,34 | 94,80 | 93,60 | 94,17 | 0,77% | 2,00 |
| 29.09.2026 | 92,88 | 94,22 | 92,45 | 93,45 | 1,66% | - |
| 28.09.2026 | 91,89 | 92,25 | 91,37 | 91,92 | 0,58% | - |
| 25.09.2026 | 91,03 | 91,45 | 90,31 | 91,39 | 2,57% | - |
| 24.09.2026 | 90,09 | 90,79 | 87,88 | 89,10 | -8,34% | - |
| 23.09.2026 | 97,23 | 97,57 | 97,19 | 97,21 | 1,53% | - |
| 22.09.2026 | 96,10 | 96,30 | 95,73 | 95,74 | 0,56% | 7,00 |
| 21.09.2026 | 95,89 | 95,89 | 95,19 | 95,21 | -0,29% | - |
| 18.09.2026 | 96,77 | 96,94 | 95,01 | 95,48 | -2,91% | - |
| 17.09.2026 | 98,04 | 98,68 | 97,12 | 98,34 | 3,57% | - |
| 16.09.2026 | 95,28 | 96,61 | 94,38 | 94,95 | 1,02% | 100,00 |
| 15.09.2026 | 93,13 | 94,73 | 93,13 | 93,99 | 1,55% | 100,00 |
| 14.09.2026 | 91,51 | 92,98 | 91,47 | 92,56 | 5,61% | - |
| 11.09.2026 | 86,65 | 87,84 | 86,36 | 87,64 | 0,60% | - |
| 10.09.2026 | 87,03 | 88,72 | 86,86 | 87,12 | 2,54% | 3,00 |
| 09.09.2026 | 86,22 | 86,28 | 84,81 | 84,97 | -2,97% | - |
| 08.09.2026 | 88,73 | 88,90 | 87,43 | 87,57 | -2,70% | - |
| 07.09.2026 | 88,90 | 90,09 | 88,70 | 90,00 | -0,23% | - |
| 04.09.2026 | 91,65 | 91,91 | 88,95 | 90,21 | -1,12% | - |
| 03.09.2026 | 89,87 | 91,45 | 88,89 | 91,23 | 1,55% | - |
| 02.09.2026 | 89,79 | 89,96 | 87,02 | 89,84 | -4,59% | 100,00 |
| 01.09.2026 | 95,42 | 95,86 | 92,63 | 94,16 | -3,05% | - |
| 31.08.2026 | 96,91 | 99,35 | 96,86 | 97,12 | 2,50% | - |
| 28.08.2026 | 95,36 | 96,25 | 94,59 | 94,76 | 3,96% | - |
| 27.08.2026 | 90,83 | 91,58 | 90,12 | 91,15 | -0,96% | - |
| 26.08.2026 | 91,19 | 92,87 | 91,14 | 92,03 | 3,09% | - |
| 25.08.2026 | 89,37 | 89,95 | 88,78 | 89,27 | 0,33% | - |
| 24.08.2026 | 87,39 | 89,49 | 87,33 | 88,98 | 4,00% | - |
| 21.08.2026 | 85,21 | 86,10 | 84,89 | 85,56 | -0,82% | - |
| 20.08.2026 | 87,04 | 87,32 | 85,89 | 86,27 | 0,60% | - |
| 19.08.2026 | 85,50 | 86,69 | 85,38 | 85,75 | -0,59% | - |
| 18.08.2026 | 86,97 | 87,16 | 86,06 | 86,26 | -3,25% | - |
| 17.08.2026 | 89,33 | 89,37 | 88,49 | 89,16 | -0,16% | - |
| 14.08.2026 | 89,31 | 90,35 | 89,20 | 89,30 | -3,06% | 2,00 |
| 13.08.2026 | 91,66 | 92,72 | 91,13 | 92,11 | 1,50% | 1.000,00 |
| 12.08.2026 | 90,74 | 91,22 | 90,70 | 90,75 | 2,24% | - |
| 11.08.2026 | 92,72 | 94,29 | 85,67 | 88,76 | -2,83% | 500,00 |
| 10.08.2026 | 88,39 | 92,50 | 88,06 | 91,35 | 10,90% | 73,00 |
| 07.08.2026 | 71,90 | 87,86 | 71,58 | 82,37 | 17,09% | - |
| 06.08.2026 | 70,37 | 71,07 | 69,91 | 70,35 | 1,09% | - |
| 05.08.2026 | 70,09 | 70,30 | 69,48 | 69,59 | 1,40% | 50,00 |
| 04.08.2026 | 67,63 | 68,88 | 67,50 | 68,63 | 0,11% | - |
| 03.08.2026 | 68,01 | 68,76 | 67,37 | 68,56 | 1,20% | - |
| 31.07.2026 | 67,57 | 68,80 | 67,19 | 67,74 | -4,84% | - |
| 30.07.2026 | 68,77 | 71,21 | 68,66 | 71,19 | 2,36% | - |
| 29.07.2026 | 70,44 | 71,28 | 68,93 | 69,55 | 2,76% | 100,00 |
| 28.07.2026 | 68,18 | 68,32 | 67,34 | 67,68 | 1,70% | - |
| 27.07.2026 | 67,27 | 67,63 | 66,07 | 66,55 | 2,95% | - |
| 24.07.2026 | 64,55 | 65,08 | 63,87 | 64,64 | -1,39% | 100,00 |
| 23.07.2026 | 65,55 | 66,47 | 65,46 | 65,55 | -1,40% | - |
| 22.07.2026 | 66,64 | 66,83 | 65,85 | 66,48 | -4,80% | - |
| 21.07.2026 | 68,66 | 70,21 | 68,50 | 69,84 | 0,11% | 86,00 |
| 20.07.2026 | 69,60 | 69,87 | 69,60 | 69,76 | 0,44% | - |
| 17.07.2026 | 68,17 | 69,62 | 67,88 | 69,45 | 2,00% | - |
| 16.07.2026 | 68,26 | 68,47 | 67,16 | 68,09 | 1,66% | 555,00 |
| 15.07.2026 | 67,31 | 67,98 | 66,86 | 66,98 | -1,97% | 37,00 |
| 14.07.2026 | 68,99 | 69,11 | 68,32 | 68,32 | 2,59% | - |
| 13.07.2026 | 66,63 | 67,14 | 65,56 | 66,60 | -0,17% | - |
| 10.07.2026 | 65,94 | 66,71 | 65,66 | 66,71 | -1,02% | - |
| 09.07.2026 | 67,16 | 67,72 | 66,21 | 67,40 | 3,91% | 100,00 |
| 08.07.2026 | 66,37 | 66,70 | 64,82 | 64,86 | -2,45% | - |
| 07.07.2026 | 66,34 | 67,53 | 65,99 | 66,49 | 3,67% | - |
| 06.07.2026 | 64,18 | 64,55 | 64,04 | 64,14 | -0,50% | - |
| 03.07.2026 | 64,38 | 64,86 | 64,30 | 64,46 | 3,01% | - |
| 02.07.2026 | 63,34 | 63,88 | 62,51 | 62,58 | 0,67% | - |
| 01.07.2026 | 61,47 | 63,16 | 61,47 | 62,16 | 1,41% | - |
| 30.06.2026 | 61,66 | 61,74 | 60,71 | 61,30 | -0,54% | - |
| 29.06.2026 | 60,12 | 61,74 | 60,12 | 61,63 | 2,47% | - |
| 26.06.2026 | 60,47 | 60,73 | 59,54 | 60,14 | -0,60% | 100,00 |