23,785€
-0,77%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,75 | 24,64 | 22,75 | 23,98 | 3,99% | - |
| 20.03.2026 | 23,85 | 23,99 | 22,91 | 23,06 | -5,03% | - |
| 19.03.2026 | 24,54 | 24,64 | 23,98 | 24,28 | -1,00% | - |
| 18.03.2026 | 25,47 | 25,47 | 24,50 | 24,52 | -2,72% | - |
| 17.03.2026 | 25,51 | 25,74 | 25,12 | 25,21 | -1,45% | - |
| 16.03.2026 | 26,13 | 26,15 | 25,18 | 25,58 | -1,04% | - |
| 13.03.2026 | 26,11 | 26,25 | 25,79 | 25,85 | -1,07% | - |
| 12.03.2026 | 25,92 | 26,51 | 25,92 | 26,13 | 0,00% | - |
| 11.03.2026 | 26,14 | 26,68 | 25,80 | 26,13 | 0,15% | - |
| 10.03.2026 | 26,69 | 26,92 | 25,90 | 26,09 | -2,56% | - |
| 09.03.2026 | 26,16 | 26,97 | 25,82 | 26,77 | -0,34% | - |
| 06.03.2026 | 27,12 | 27,48 | 26,50 | 26,86 | -0,56% | - |
| 05.03.2026 | 26,82 | 27,17 | 26,21 | 27,01 | -0,02% | - |
| 04.03.2026 | 26,39 | 27,05 | 26,01 | 27,02 | 2,17% | - |
| 03.03.2026 | 26,57 | 26,74 | 26,06 | 26,44 | -1,01% | 22.824,00 |
| 02.03.2026 | 27,17 | 27,32 | 26,62 | 26,71 | -3,22% | - |
| 27.02.2026 | 27,97 | 27,99 | 27,29 | 27,60 | -1,36% | - |
| 26.02.2026 | 27,15 | 28,07 | 26,99 | 27,98 | 2,81% | - |
| 25.02.2026 | 26,93 | 27,42 | 26,54 | 27,22 | 1,47% | - |
| 24.02.2026 | 27,29 | 27,45 | 26,57 | 26,82 | -1,81% | - |
| 23.02.2026 | 27,83 | 28,03 | 26,97 | 27,32 | -2,36% | - |
| 20.02.2026 | 28,04 | 28,54 | 27,83 | 27,98 | -0,11% | - |
| 19.02.2026 | 28,33 | 28,37 | 27,77 | 28,01 | -0,64% | - |
| 18.02.2026 | 27,58 | 28,42 | 27,24 | 28,19 | 2,29% | - |
| 17.02.2026 | 27,44 | 27,72 | 26,99 | 27,56 | 0,05% | - |
| 16.02.2026 | 27,48 | 27,85 | 27,34 | 27,54 | 0,27% | - |
| 13.02.2026 | 27,41 | 27,80 | 26,79 | 27,47 | 0,57% | - |
| 12.02.2026 | 27,74 | 28,15 | 27,02 | 27,31 | -1,37% | 1.200,00 |
| 11.02.2026 | 29,79 | 30,65 | 27,33 | 27,69 | -9,67% | 4.400,00 |
| 10.02.2026 | 29,88 | 30,81 | 29,87 | 30,66 | 2,53% | - |
| 09.02.2026 | 30,22 | 31,13 | 29,87 | 29,90 | -0,94% | - |
| 06.02.2026 | 30,61 | 30,78 | 29,79 | 30,19 | -1,26% | - |
| 05.02.2026 | 30,54 | 30,89 | 30,24 | 30,57 | 0,41% | - |
| 04.02.2026 | 29,26 | 30,65 | 29,17 | 30,45 | 4,44% | - |
| 03.02.2026 | 30,71 | 30,79 | 29,06 | 29,15 | -4,77% | - |
| 02.02.2026 | 29,77 | 30,76 | 29,73 | 30,61 | 1,76% | 10.800,00 |
| 30.01.2026 | 28,64 | 30,37 | 28,62 | 30,08 | 4,55% | 6.600,00 |
| 29.01.2026 | 28,41 | 28,78 | 27,88 | 28,77 | 1,52% | - |
| 28.01.2026 | 28,10 | 28,71 | 27,89 | 28,34 | 1,02% | 420,00 |
| 27.01.2026 | 28,88 | 28,89 | 28,01 | 28,06 | -2,49% | - |
| 26.01.2026 | 28,85 | 28,93 | 28,43 | 28,77 | -0,38% | - |
| 23.01.2026 | 29,37 | 29,37 | 28,35 | 28,88 | -1,77% | - |
| 22.01.2026 | 28,87 | 29,57 | 28,77 | 29,40 | 1,75% | - |
| 21.01.2026 | 28,29 | 28,97 | 28,05 | 28,90 | 2,63% | - |
| 20.01.2026 | 28,88 | 28,90 | 28,11 | 28,16 | -2,53% | - |
| 19.01.2026 | 29,57 | 29,59 | 28,87 | 28,89 | -3,54% | - |
| 16.01.2026 | 30,43 | 30,46 | 29,80 | 29,95 | -1,35% | 420,00 |
| 15.01.2026 | 30,59 | 30,61 | 30,08 | 30,36 | -0,30% | 11.700,00 |
| 14.01.2026 | 31,08 | 31,11 | 30,04 | 30,45 | -1,89% | - |
| 13.01.2026 | 31,27 | 31,56 | 30,98 | 31,03 | -0,78% | - |
| 12.01.2026 | 31,98 | 31,99 | 30,86 | 31,28 | -2,27% | - |
| 09.01.2026 | 31,56 | 32,12 | 31,53 | 32,00 | 1,38% | - |
| 08.01.2026 | 31,11 | 31,71 | 30,63 | 31,57 | -1,99% | - |
| 07.01.2026 | 31,93 | 32,89 | 31,93 | 32,21 | 0,83% | - |
| 06.01.2026 | 32,27 | 32,35 | 31,46 | 31,94 | -0,68% | - |
| 05.01.2026 | 32,60 | 32,82 | 31,32 | 32,16 | -0,86% | - |
| 02.01.2026 | 32,55 | 32,55 | 31,98 | 32,44 | 0,78% | - |
| 30.12.2025 | 32,31 | 32,56 | 32,19 | 32,19 | 5,13% | - |
| 29.12.2025 | 30,98 | 32,53 | 30,62 | 30,62 | -1,83% | - |
| 23.12.2025 | 31,30 | 31,30 | 31,01 | 31,19 | 0,19% | - |
| 22.12.2025 | 31,50 | 31,67 | 31,03 | 31,13 | -0,69% | - |
| 19.12.2025 | 31,55 | 31,70 | 31,29 | 31,35 | -1,29% | - |
| 18.12.2025 | 32,16 | 32,19 | 31,30 | 31,76 | -0,55% | - |
| 17.12.2025 | 32,60 | 32,65 | 31,81 | 31,93 | -1,57% | - |
| 16.12.2025 | 32,39 | 32,92 | 32,28 | 32,44 | -0,26% | - |
| 15.12.2025 | 32,70 | 33,04 | 32,37 | 32,53 | 0,62% | - |
| 12.12.2025 | 31,90 | 32,71 | 31,76 | 32,33 | 2,04% | - |
| 11.12.2025 | 31,19 | 31,80 | 31,13 | 31,68 | 1,04% | - |
| 10.12.2025 | 31,43 | 31,49 | 31,03 | 31,36 | 1,18% | - |
| 09.12.2025 | 31,90 | 31,98 | 30,99 | 30,99 | -2,64% | - |
| 08.12.2025 | 32,49 | 32,59 | 31,66 | 31,83 | -2,00% | 100,00 |
| 05.12.2025 | 33,71 | 33,75 | 32,42 | 32,48 | -3,48% | - |
| 04.12.2025 | 33,41 | 33,97 | 33,21 | 33,65 | 2,40% | 60,00 |
| 03.12.2025 | 33,24 | 33,53 | 32,85 | 32,86 | -0,93% | - |
| 02.12.2025 | 33,34 | 33,61 | 33,00 | 33,17 | -0,15% | - |
| 01.12.2025 | 33,41 | 33,60 | 32,95 | 33,22 | -0,37% | - |
| 28.11.2025 | 33,39 | 33,51 | 33,18 | 33,35 | 0,47% | - |
| 27.11.2025 | 33,13 | 33,39 | 32,92 | 33,19 | -0,09% | - |
| 26.11.2025 | 34,67 | 34,74 | 33,12 | 33,22 | -3,49% | - |
| 25.11.2025 | 33,86 | 34,63 | 33,66 | 34,42 | 1,77% | 20,00 |
| 24.11.2025 | 33,81 | 34,41 | 33,72 | 33,82 | 0,13% | - |
| 21.11.2025 | 32,55 | 33,86 | 32,44 | 33,78 | 3,64% | - |
| 20.11.2025 | 33,86 | 33,96 | 32,48 | 32,59 | -3,14% | - |
| 19.11.2025 | 33,09 | 33,84 | 32,83 | 33,65 | 1,92% | - |
| 18.11.2025 | 33,48 | 33,67 | 32,85 | 33,01 | -0,87% | - |
| 17.11.2025 | 33,96 | 34,16 | 33,22 | 33,30 | -1,71% | - |
| 14.11.2025 | 34,63 | 34,63 | 33,82 | 33,88 | -2,53% | - |
| 13.11.2025 | 34,77 | 35,00 | 34,51 | 34,76 | 0,29% | - |
| 12.11.2025 | 34,45 | 34,88 | 34,25 | 34,66 | 0,96% | 30,00 |
| 11.11.2025 | 33,62 | 34,40 | 33,38 | 34,33 | 2,17% | - |
| 10.11.2025 | 33,55 | 33,97 | 33,45 | 33,60 | 1,36% | - |
| 07.11.2025 | 33,57 | 33,76 | 33,12 | 33,15 | -0,67% | - |
| 06.11.2025 | 33,62 | 34,66 | 33,33 | 33,38 | -0,52% | - |
| 05.11.2025 | 32,89 | 34,00 | 32,79 | 33,55 | 2,57% | - |
| 04.11.2025 | 33,39 | 33,42 | 32,68 | 32,71 | -3,74% | 200,00 |
| 03.11.2025 | 34,06 | 34,17 | 33,50 | 33,98 | 1,10% | - |
| 31.10.2025 | 33,92 | 34,31 | 33,61 | 33,61 | -2,13% | - |
| 30.10.2025 | 34,38 | 34,52 | 34,02 | 34,34 | -0,81% | - |
| 29.10.2025 | 34,84 | 34,99 | 34,27 | 34,62 | -0,97% | - |
| 28.10.2025 | 34,93 | 35,34 | 34,69 | 34,96 | 0,49% | - |