41,870€
0,62%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,00 | 42,97 | 41,46 | 41,87 | -0,05% | - |
| 16.07.2025 | 41,65 | 42,13 | 41,22 | 41,89 | -0,32% | - |
| 15.07.2025 | 41,45 | 42,33 | 41,42 | 42,03 | 1,07% | - |
| 14.07.2025 | 41,22 | 42,18 | 41,05 | 41,58 | 0,52% | - |
| 11.07.2025 | 41,86 | 41,94 | 41,31 | 41,37 | -2,20% | - |
| 10.07.2025 | 41,41 | 42,38 | 41,41 | 42,30 | 1,17% | - |
| 09.07.2025 | 41,84 | 41,95 | 41,38 | 41,81 | 0,42% | - |
| 08.07.2025 | 40,99 | 41,87 | 40,99 | 41,63 | 1,35% | - |
| 07.07.2025 | 40,96 | 41,42 | 40,80 | 41,08 | 1,38% | - |
| 04.07.2025 | 40,78 | 40,98 | 40,47 | 40,52 | -1,59% | - |
| 03.07.2025 | 41,32 | 41,72 | 40,81 | 41,17 | 0,23% | 150,00 |
| 02.07.2025 | 40,25 | 41,31 | 40,10 | 41,08 | 3,29% | - |
| 01.07.2025 | 39,12 | 39,95 | 38,84 | 39,77 | 0,93% | - |
| 30.06.2025 | 39,21 | 39,47 | 38,88 | 39,40 | -0,09% | - |
| 27.06.2025 | 38,89 | 39,58 | 38,78 | 39,44 | 1,69% | - |
| 26.06.2025 | 37,39 | 38,80 | 37,15 | 38,78 | 3,34% | - |
| 25.06.2025 | 37,77 | 37,81 | 37,10 | 37,53 | -0,62% | - |
| 24.06.2025 | 36,99 | 37,80 | 36,97 | 37,76 | 2,64% | - |
| 23.06.2025 | 36,06 | 36,81 | 36,05 | 36,79 | 1,11% | - |
| 20.06.2025 | 36,59 | 37,03 | 36,16 | 36,39 | -0,05% | - |
| 19.06.2025 | 37,68 | 37,69 | 36,04 | 36,41 | -3,36% | - |
| 18.06.2025 | 38,12 | 38,26 | 37,54 | 37,67 | -1,44% | - |
| 17.06.2025 | 38,17 | 38,60 | 37,89 | 38,22 | -0,87% | - |
| 16.06.2025 | 37,80 | 38,74 | 37,78 | 38,56 | 2,21% | - |
| 13.06.2025 | 37,71 | 38,07 | 37,55 | 37,72 | -0,95% | - |
| 12.06.2025 | 38,33 | 38,48 | 37,82 | 38,08 | -1,79% | - |
| 11.06.2025 | 38,52 | 39,38 | 38,48 | 38,78 | 1,16% | - |
| 10.06.2025 | 37,19 | 38,50 | 37,18 | 38,33 | 3,81% | - |
| 09.06.2025 | 36,51 | 37,34 | 36,46 | 36,93 | 1,74% | - |
| 06.06.2025 | 36,28 | 36,64 | 36,02 | 36,30 | -0,30% | - |
| 05.06.2025 | 36,82 | 37,02 | 36,13 | 36,41 | -1,89% | - |
| 04.06.2025 | 36,62 | 37,19 | 36,50 | 37,11 | 2,12% | - |
| 03.06.2025 | 36,61 | 36,73 | 35,94 | 36,34 | -1,16% | - |
| 02.06.2025 | 36,83 | 36,96 | 36,22 | 36,76 | -1,33% | - |
| 30.05.2025 | 37,09 | 37,45 | 36,83 | 37,26 | 0,00% | - |
| 29.05.2025 | 37,21 | 37,73 | 37,09 | 37,26 | 0,62% | - |
| 28.05.2025 | 37,31 | 37,46 | 36,83 | 37,03 | -0,52% | - |
| 27.05.2025 | 37,05 | 37,53 | 37,02 | 37,22 | -0,17% | - |
| 26.05.2025 | 37,13 | 37,29 | 36,94 | 37,29 | 2,39% | - |
| 23.05.2025 | 37,09 | 37,28 | 35,65 | 36,42 | -2,42% | - |
| 22.05.2025 | 37,35 | 37,48 | 36,82 | 37,32 | -0,57% | - |
| 21.05.2025 | 38,09 | 38,09 | 37,44 | 37,54 | -1,24% | - |
| 20.05.2025 | 37,91 | 38,47 | 37,67 | 38,01 | -0,68% | - |
| 19.05.2025 | 38,27 | 38,33 | 37,45 | 38,27 | 0,14% | - |
| 16.05.2025 | 38,22 | 38,29 | 37,69 | 38,21 | -0,12% | - |
| 15.05.2025 | 38,22 | 38,42 | 37,62 | 38,26 | -0,21% | - |
| 14.05.2025 | 38,61 | 38,67 | 38,01 | 38,34 | -0,08% | - |
| 13.05.2025 | 38,09 | 38,84 | 38,08 | 38,37 | 0,83% | - |
| 12.05.2025 | 37,46 | 38,67 | 37,37 | 38,05 | 1,90% | - |
| 09.05.2025 | 36,90 | 37,41 | 36,80 | 37,34 | 0,97% | - |
| 08.05.2025 | 35,60 | 37,15 | 35,53 | 36,98 | 3,53% | - |
| 07.05.2025 | 35,69 | 35,77 | 35,19 | 35,72 | -0,22% | - |
| 06.05.2025 | 35,52 | 35,99 | 34,73 | 35,80 | 0,06% | - |
| 05.05.2025 | 35,89 | 35,96 | 35,37 | 35,78 | -0,15% | - |
| 02.05.2025 | 35,34 | 36,19 | 35,21 | 35,84 | 2,02% | - |
| 30.04.2025 | 35,26 | 35,35 | 34,60 | 35,13 | -1,11% | - |
| 29.04.2025 | 35,40 | 36,14 | 35,15 | 35,52 | -0,35% | - |
| 28.04.2025 | 35,20 | 35,75 | 35,07 | 35,65 | 1,60% | - |
| 25.04.2025 | 35,27 | 35,49 | 34,71 | 35,09 | -1,07% | - |
| 24.04.2025 | 35,64 | 35,68 | 34,47 | 35,47 | -1,36% | - |
| 23.04.2025 | 36,31 | 36,33 | 34,06 | 35,96 | 9,07% | 150,00 |
| 22.04.2025 | 32,87 | 33,07 | 32,23 | 32,97 | -0,08% | - |
| 17.04.2025 | 34,15 | 34,27 | 32,88 | 32,99 | -2,94% | - |
| 16.04.2025 | 33,81 | 34,37 | 33,64 | 33,99 | -1,42% | - |
| 15.04.2025 | 34,02 | 34,66 | 34,01 | 34,48 | 0,54% | - |
| 14.04.2025 | 33,57 | 34,41 | 33,55 | 34,30 | 3,20% | - |
| 11.04.2025 | 34,19 | 34,39 | 32,57 | 33,23 | -1,26% | - |
| 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% | - |