33,020€
-2,51%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,19 | 34,39 | 32,57 | 33,04 | -1,83% | - |
| 10.04.2025 | 33,77 | 35,05 | 33,08 | 33,66 | -2,56% | - |
| 09.04.2025 | 31,62 | 34,66 | 30,78 | 34,54 | 9,22% | - |
| 08.04.2025 | 33,64 | 33,67 | 31,24 | 31,63 | -3,74% | - |
| 07.04.2025 | 33,89 | 34,62 | 31,88 | 32,86 | -5,81% | - |
| 04.04.2025 | 36,40 | 36,68 | 34,65 | 34,88 | -3,62% | - |
| 03.04.2025 | 37,27 | 37,77 | 36,15 | 36,19 | -5,80% | - |
| 02.04.2025 | 38,40 | 38,56 | 37,76 | 38,42 | 0,42% | - |
| 01.04.2025 | 38,36 | 38,70 | 38,03 | 38,26 | 0,25% | 425,00 |
| 31.03.2025 | 39,06 | 39,17 | 37,81 | 38,17 | -3,93% | - |
| 28.03.2025 | 40,50 | 40,96 | 39,64 | 39,73 | -4,80% | - |
| 27.03.2025 | 40,87 | 42,17 | 40,70 | 41,73 | 1,16% | 25,00 |
| 26.03.2025 | 40,84 | 41,48 | 40,66 | 41,25 | 1,93% | - |
| 25.03.2025 | 40,33 | 41,15 | 40,24 | 40,47 | 0,90% | - |
| 24.03.2025 | 40,73 | 41,27 | 39,88 | 40,11 | -1,57% | - |
| 21.03.2025 | 41,80 | 41,83 | 40,45 | 40,75 | -2,63% | - |
| 20.03.2025 | 42,61 | 42,97 | 41,61 | 41,85 | -1,52% | - |
| 19.03.2025 | 43,68 | 43,82 | 42,37 | 42,50 | -2,09% | - |
| 18.03.2025 | 42,81 | 43,80 | 42,39 | 43,40 | 0,79% | - |
| 17.03.2025 | 42,44 | 43,14 | 42,34 | 43,06 | 0,49% | - |
| 14.03.2025 | 40,88 | 43,16 | 40,75 | 42,85 | 4,99% | - |
| 13.03.2025 | 41,80 | 41,86 | 40,45 | 40,82 | -1,97% | - |
| 12.03.2025 | 42,47 | 43,18 | 41,52 | 41,64 | -2,35% | - |
| 11.03.2025 | 42,24 | 43,40 | 41,83 | 42,64 | 0,74% | - |
| 10.03.2025 | 42,30 | 42,37 | 41,37 | 42,32 | -0,80% | - |
| 07.03.2025 | 42,49 | 42,73 | 41,60 | 42,66 | -0,50% | - |
| 06.03.2025 | 41,07 | 43,25 | 40,79 | 42,88 | 5,43% | - |
| 05.03.2025 | 39,12 | 40,77 | 39,03 | 40,67 | 4,66% | - |
| 04.03.2025 | 38,93 | 39,42 | 38,26 | 38,86 | -0,70% | - |
| 03.03.2025 | 38,56 | 39,91 | 38,41 | 39,13 | 0,53% | - |
| 28.02.2025 | 38,34 | 39,02 | 38,31 | 38,93 | 0,22% | - |
| 27.02.2025 | 39,77 | 40,06 | 38,48 | 38,84 | -2,90% | - |
| 26.02.2025 | 38,20 | 40,80 | 38,10 | 40,00 | 4,73% | - |
| 25.02.2025 | 38,27 | 38,43 | 37,72 | 38,20 | -0,52% | - |
| 24.02.2025 | 38,29 | 38,67 | 38,01 | 38,40 | 0,48% | - |
| 21.02.2025 | 38,32 | 38,70 | 38,12 | 38,21 | -0,14% | - |
| 20.02.2025 | 38,23 | 38,84 | 38,09 | 38,27 | 0,43% | - |
| 19.02.2025 | 37,94 | 38,98 | 37,87 | 38,10 | -0,41% | - |
| 18.02.2025 | 38,46 | 38,66 | 38,02 | 38,26 | 0,03% | - |
| 17.02.2025 | 37,68 | 38,52 | 37,51 | 38,25 | 1,02% | - |
| 14.02.2025 | 37,33 | 37,97 | 36,76 | 37,86 | 1,27% | 35,00 |
| 13.02.2025 | 38,74 | 39,14 | 37,27 | 37,39 | -4,88% | - |
| 12.02.2025 | 39,10 | 40,55 | 38,80 | 39,31 | -5,94% | - |
| 11.02.2025 | 41,01 | 41,81 | 40,86 | 41,79 | 2,28% | - |
| 10.02.2025 | 41,60 | 41,70 | 40,84 | 40,86 | -1,99% | - |
| 07.02.2025 | 42,12 | 42,29 | 41,49 | 41,69 | -1,41% | - |
| 06.02.2025 | 41,79 | 42,47 | 41,77 | 42,28 | 1,82% | - |
| 05.02.2025 | 41,61 | 41,81 | 41,45 | 41,53 | -1,13% | - |
| 04.02.2025 | 41,30 | 42,11 | 40,73 | 42,00 | 1,40% | - |
| 03.02.2025 | 40,63 | 41,58 | 40,45 | 41,42 | -1,13% | - |
| 31.01.2025 | 41,51 | 42,22 | 41,37 | 41,90 | 0,19% | - |
| 30.01.2025 | 42,44 | 42,55 | 40,11 | 41,82 | -1,60% | - |
| 29.01.2025 | 42,86 | 42,86 | 41,96 | 42,50 | 0,53% | - |
| 28.01.2025 | 42,72 | 42,80 | 42,00 | 42,27 | 0,36% | - |
| 27.01.2025 | 41,21 | 42,34 | 41,12 | 42,12 | -0,14% | - |
| 24.01.2025 | 41,02 | 42,31 | 41,01 | 42,18 | 2,22% | - |
| 23.01.2025 | 41,02 | 41,27 | 40,72 | 41,27 | 0,10% | - |
| 22.01.2025 | 41,62 | 41,87 | 41,12 | 41,23 | -0,98% | - |
| 21.01.2025 | 41,27 | 41,75 | 41,12 | 41,64 | 0,02% | - |
| 20.01.2025 | 40,59 | 41,63 | 40,44 | 41,63 | 3,20% | - |
| 17.01.2025 | 40,03 | 40,68 | 40,01 | 40,34 | 1,00% | - |
| 16.01.2025 | 40,16 | 40,60 | 39,40 | 39,94 | 2,46% | - |
| 15.01.2025 | 38,74 | 39,34 | 38,64 | 38,98 | 0,04% | 100,00 |
| 14.01.2025 | 39,07 | 39,33 | 38,58 | 38,96 | -0,06% | - |
| 13.01.2025 | 39,04 | 39,04 | 38,22 | 38,99 | 1,30% | - |
| 10.01.2025 | 39,11 | 39,16 | 38,40 | 38,49 | -2,31% | - |
| 09.01.2025 | 39,95 | 39,97 | 39,00 | 39,40 | -1,65% | - |
| 08.01.2025 | 40,37 | 40,53 | 39,71 | 40,06 | -1,26% | - |
| 07.01.2025 | 40,60 | 41,34 | 40,41 | 40,57 | 0,48% | - |
| 06.01.2025 | 40,32 | 41,25 | 40,14 | 40,37 | 0,99% | - |
| 03.01.2025 | 40,21 | 40,37 | 39,95 | 39,98 | -0,40% | - |
| 02.01.2025 | 40,73 | 40,89 | 39,82 | 40,14 | -0,14% | - |
| 30.12.2024 | 39,88 | 40,37 | 39,82 | 40,19 | 0,49% | - |
| 27.12.2024 | 39,93 | 40,14 | 39,68 | 40,00 | 0,01% | - |
| 23.12.2024 | 39,43 | 40,01 | 39,19 | 39,99 | 1,48% | - |
| 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% | - |