41,520€
-3,40%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 42,80 | 43,06 | 41,53 | 41,81 | -3,75% | - |
| 01.08.2024 | 45,09 | 45,09 | 43,21 | 43,44 | -4,02% | - |
| 31.07.2024 | 45,31 | 45,70 | 45,02 | 45,26 | 0,12% | - |
| 30.07.2024 | 44,39 | 45,37 | 44,30 | 45,21 | 2,40% | - |
| 29.07.2024 | 45,48 | 45,60 | 44,03 | 44,15 | -3,44% | - |
| 26.07.2024 | 44,76 | 45,75 | 44,63 | 45,72 | 1,65% | - |
| 25.07.2024 | 44,58 | 45,20 | 44,15 | 44,98 | 1,35% | - |
| 24.07.2024 | 45,12 | 45,15 | 44,18 | 44,38 | -2,35% | - |
| 23.07.2024 | 43,85 | 46,60 | 43,85 | 45,45 | 0,45% | - |
| 22.07.2024 | 44,85 | 45,27 | 44,77 | 45,25 | 0,63% | - |
| 19.07.2024 | 45,58 | 45,59 | 44,48 | 44,96 | -1,00% | - |
| 18.07.2024 | 44,91 | 45,87 | 44,34 | 45,42 | 1,47% | - |
| 17.07.2024 | 44,45 | 45,09 | 44,31 | 44,76 | 0,73% | - |
| 16.07.2024 | 44,49 | 44,69 | 44,04 | 44,43 | 0,32% | - |
| 15.07.2024 | 44,58 | 44,74 | 44,24 | 44,29 | -0,68% | - |
| 12.07.2024 | 43,62 | 44,85 | 43,60 | 44,60 | 1,90% | 60,00 |
| 11.07.2024 | 43,16 | 43,86 | 42,86 | 43,77 | 1,89% | - |
| 10.07.2024 | 42,17 | 43,24 | 42,14 | 42,96 | 2,40% | - |
| 09.07.2024 | 42,97 | 42,99 | 41,28 | 41,95 | -1,77% | - |
| 08.07.2024 | 43,25 | 43,34 | 42,70 | 42,71 | -1,68% | - |
| 05.07.2024 | 43,56 | 44,11 | 43,21 | 43,44 | -0,23% | - |
| 04.07.2024 | 43,27 | 43,72 | 43,23 | 43,54 | 0,06% | - |
| 03.07.2024 | 42,93 | 43,55 | 42,93 | 43,51 | 1,01% | - |
| 02.07.2024 | 42,76 | 43,08 | 42,22 | 43,08 | -0,09% | - |
| 01.07.2024 | 42,92 | 43,32 | 42,53 | 43,12 | 1,36% | - |
| 28.06.2024 | 42,34 | 42,64 | 42,11 | 42,54 | 1,26% | - |
| 27.06.2024 | 42,57 | 42,87 | 41,81 | 42,01 | -0,72% | - |
| 26.06.2024 | 44,52 | 44,68 | 41,94 | 42,31 | -4,57% | - |
| 25.06.2024 | 45,38 | 45,55 | 43,96 | 44,34 | -2,14% | - |
| 24.06.2024 | 45,47 | 45,97 | 45,25 | 45,31 | -0,29% | - |
| 21.06.2024 | 46,05 | 46,10 | 45,16 | 45,44 | -1,83% | - |
| 20.06.2024 | 46,04 | 46,42 | 45,84 | 46,28 | 1,34% | - |
| 19.06.2024 | 45,97 | 46,18 | 45,60 | 45,67 | -1,09% | - |