39,410€
2,98%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,68 | 39,69 | 38,29 | 39,41 | 2,05% | - |
| 19.12.2024 | 39,65 | 39,95 | 38,50 | 38,62 | -2,77% | - |
| 18.12.2024 | 40,65 | 40,80 | 39,49 | 39,72 | -1,68% | - |
| 17.12.2024 | 41,13 | 41,35 | 40,30 | 40,40 | -2,46% | - |
| 16.12.2024 | 41,93 | 42,55 | 40,78 | 41,42 | -1,36% | - |
| 13.12.2024 | 42,05 | 42,26 | 41,73 | 41,99 | -0,07% | - |
| 12.12.2024 | 42,68 | 42,75 | 41,72 | 42,02 | -1,22% | 480,00 |
| 11.12.2024 | 43,06 | 43,33 | 42,27 | 42,54 | -0,49% | 1.200,00 |
| 10.12.2024 | 43,39 | 43,47 | 42,70 | 42,75 | -2,22% | - |
| 09.12.2024 | 43,31 | 43,88 | 43,28 | 43,72 | 0,90% | 13,00 |
| 06.12.2024 | 42,36 | 43,66 | 42,35 | 43,33 | 2,65% | - |
| 05.12.2024 | 42,06 | 42,52 | 41,86 | 42,21 | -0,25% | - |
| 04.12.2024 | 42,10 | 42,51 | 42,01 | 42,31 | -0,12% | - |
| 03.12.2024 | 42,05 | 42,61 | 41,99 | 42,36 | 0,04% | - |
| 02.12.2024 | 41,35 | 42,38 | 41,22 | 42,35 | 1,93% | - |
| 29.11.2024 | 41,55 | 41,70 | 41,33 | 41,55 | -0,26% | - |
| 28.11.2024 | 41,63 | 41,95 | 41,51 | 41,66 | 1,12% | - |
| 27.11.2024 | 40,92 | 41,48 | 40,71 | 41,20 | 1,17% | - |
| 26.11.2024 | 40,93 | 41,17 | 40,52 | 40,72 | -1,45% | - |
| 25.11.2024 | 40,82 | 41,42 | 40,62 | 41,32 | 2,28% | - |
| 22.11.2024 | 40,39 | 40,64 | 39,74 | 40,40 | -0,65% | - |
| 21.11.2024 | 40,83 | 40,87 | 40,09 | 40,67 | -1,14% | - |
| 20.11.2024 | 41,61 | 41,70 | 40,69 | 41,14 | -1,12% | - |
| 19.11.2024 | 41,87 | 42,04 | 40,85 | 41,60 | 0,48% | - |
| 18.11.2024 | 41,70 | 41,87 | 41,37 | 41,40 | 0,07% | - |
| 15.11.2024 | 41,01 | 41,89 | 40,92 | 41,37 | 0,01% | - |
| 14.11.2024 | 40,78 | 41,59 | 40,78 | 41,37 | 0,45% | - |
| 13.11.2024 | 41,23 | 41,48 | 40,65 | 41,18 | -0,12% | - |
| 12.11.2024 | 41,89 | 42,14 | 41,04 | 41,23 | -3,13% | - |
| 11.11.2024 | 42,29 | 42,86 | 42,24 | 42,56 | 0,88% | - |
| 08.11.2024 | 43,57 | 43,64 | 41,87 | 42,19 | -3,98% | - |
| 07.11.2024 | 42,80 | 43,98 | 42,61 | 43,94 | 3,35% | - |
| 06.11.2024 | 42,32 | 43,68 | 42,07 | 42,52 | 1,41% | - |
| 05.11.2024 | 42,55 | 42,70 | 41,53 | 41,93 | -1,11% | - |
| 04.11.2024 | 42,74 | 43,10 | 42,34 | 42,40 | -0,45% | - |
| 01.11.2024 | 42,29 | 42,87 | 42,19 | 42,59 | -0,01% | - |
| 31.10.2024 | 42,32 | 42,66 | 41,98 | 42,59 | 0,19% | - |
| 30.10.2024 | 43,44 | 43,46 | 42,33 | 42,51 | -1,07% | - |
| 29.10.2024 | 43,23 | 43,66 | 42,59 | 42,97 | -0,52% | - |
| 28.10.2024 | 43,51 | 43,68 | 42,74 | 43,20 | 0,35% | - |
| 25.10.2024 | 42,92 | 43,50 | 42,65 | 43,05 | -0,31% | - |
| 24.10.2024 | 43,08 | 43,57 | 42,85 | 43,18 | -0,16% | - |
| 23.10.2024 | 44,22 | 44,39 | 42,85 | 43,25 | -1,58% | - |
| 22.10.2024 | 42,50 | 45,36 | 42,50 | 43,95 | 1,07% | 60,00 |
| 21.10.2024 | 43,48 | 43,60 | 42,79 | 43,48 | -0,26% | - |
| 18.10.2024 | 42,70 | 44,01 | 42,58 | 43,60 | 2,61% | - |
| 17.10.2024 | 44,85 | 45,07 | 42,08 | 42,49 | -5,39% | - |
| 16.10.2024 | 44,18 | 45,08 | 44,00 | 44,91 | 1,61% | - |
| 15.10.2024 | 44,05 | 44,65 | 43,93 | 44,20 | 0,32% | - |
| 14.10.2024 | 43,73 | 44,10 | 43,37 | 44,06 | 0,12% | - |
| 11.10.2024 | 43,66 | 44,23 | 43,47 | 44,00 | 0,59% | - |
| 10.10.2024 | 44,47 | 44,49 | 43,49 | 43,74 | -2,52% | - |
| 09.10.2024 | 44,11 | 44,99 | 44,03 | 44,87 | 0,96% | - |
| 08.10.2024 | 44,31 | 44,50 | 43,74 | 44,45 | 0,24% | - |
| 07.10.2024 | 44,53 | 44,83 | 44,12 | 44,34 | -0,11% | - |
| 04.10.2024 | 43,70 | 44,77 | 43,70 | 44,39 | 0,57% | - |
| 03.10.2024 | 43,47 | 44,26 | 43,47 | 44,14 | 0,47% | - |
| 02.10.2024 | 44,21 | 44,30 | 43,44 | 43,94 | 0,14% | - |
| 01.10.2024 | 44,71 | 44,78 | 43,55 | 43,88 | -1,33% | - |
| 30.09.2024 | 44,76 | 44,97 | 44,25 | 44,47 | -0,37% | - |
| 27.09.2024 | 43,48 | 45,05 | 43,43 | 44,63 | 3,27% | - |
| 26.09.2024 | 41,50 | 43,65 | 41,50 | 43,22 | 1,43% | - |
| 25.09.2024 | 42,85 | 43,34 | 42,35 | 42,61 | -1,71% | - |
| 24.09.2024 | 43,73 | 44,26 | 42,95 | 43,35 | -1,22% | - |
| 23.09.2024 | 44,15 | 44,17 | 43,15 | 43,88 | 0,30% | 648,00 |
| 20.09.2024 | 44,37 | 44,53 | 43,66 | 43,75 | -2,39% | - |
| 19.09.2024 | 43,97 | 44,96 | 43,87 | 44,82 | 2,72% | - |
| 18.09.2024 | 43,12 | 44,05 | 42,98 | 43,64 | 0,58% | - |
| 17.09.2024 | 42,80 | 43,56 | 42,66 | 43,39 | 1,93% | - |
| 16.09.2024 | 42,35 | 42,75 | 42,11 | 42,57 | 0,51% | - |
| 13.09.2024 | 41,96 | 42,65 | 41,89 | 42,35 | 1,40% | - |
| 12.09.2024 | 41,95 | 42,11 | 41,36 | 41,77 | -0,85% | - |
| 11.09.2024 | 41,93 | 42,47 | 41,35 | 42,13 | 0,79% | - |
| 10.09.2024 | 42,28 | 42,69 | 41,46 | 41,80 | -1,51% | - |
| 09.09.2024 | 42,16 | 42,60 | 42,12 | 42,44 | 0,45% | 57,00 |
| 06.09.2024 | 43,55 | 43,58 | 41,98 | 42,25 | -3,64% | - |
| 05.09.2024 | 42,89 | 43,95 | 42,78 | 43,84 | 2,71% | - |
| 04.09.2024 | 42,87 | 43,08 | 42,59 | 42,69 | -0,32% | - |
| 03.09.2024 | 43,43 | 43,81 | 42,75 | 42,82 | -2,07% | - |
| 02.09.2024 | 43,60 | 43,77 | 43,25 | 43,73 | -0,39% | - |
| 30.08.2024 | 43,68 | 44,11 | 43,63 | 43,90 | 0,79% | - |
| 29.08.2024 | 43,60 | 43,90 | 43,32 | 43,55 | -0,15% | - |
| 28.08.2024 | 43,69 | 43,84 | 43,28 | 43,62 | 0,52% | - |
| 27.08.2024 | 43,48 | 44,03 | 43,32 | 43,39 | -0,10% | - |
| 26.08.2024 | 43,28 | 43,67 | 43,19 | 43,44 | -0,34% | - |
| 23.08.2024 | 43,08 | 43,68 | 42,96 | 43,59 | 0,97% | - |
| 22.08.2024 | 42,36 | 43,38 | 42,35 | 43,17 | 1,67% | - |
| 21.08.2024 | 42,34 | 42,69 | 42,25 | 42,46 | 1,05% | - |
| 20.08.2024 | 42,59 | 42,71 | 41,95 | 42,02 | -0,85% | - |
| 19.08.2024 | 42,22 | 42,72 | 42,11 | 42,38 | 0,15% | - |
| 16.08.2024 | 42,22 | 42,47 | 41,94 | 42,31 | 0,30% | - |
| 15.08.2024 | 41,58 | 42,39 | 41,47 | 42,19 | 2,23% | - |
| 14.08.2024 | 41,79 | 41,93 | 41,17 | 41,27 | -0,53% | - |
| 13.08.2024 | 41,21 | 41,70 | 41,13 | 41,49 | 1,00% | - |
| 12.08.2024 | 41,38 | 41,57 | 40,86 | 41,08 | -1,14% | - |
| 09.08.2024 | 41,29 | 42,05 | 41,05 | 41,55 | -0,08% | - |
| 08.08.2024 | 41,42 | 41,72 | 40,89 | 41,59 | 0,30% | - |
| 07.08.2024 | 41,96 | 42,38 | 41,31 | 41,46 | -1,03% | - |
| 06.08.2024 | 42,06 | 42,23 | 41,41 | 41,89 | -0,20% | - |
| 05.08.2024 | 40,88 | 42,28 | 40,12 | 41,98 | 0,39% | - |