38,490€
-1,08%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 39,24 | 39,56 | 38,03 | 38,49 | -2,27% | - |
| 04.09.2025 | 38,98 | 39,58 | 38,93 | 39,39 | 2,46% | - |
| 03.09.2025 | 38,59 | 39,01 | 38,38 | 38,44 | -0,39% | - |
| 02.09.2025 | 40,07 | 40,19 | 38,35 | 38,59 | -2,67% | - |
| 01.09.2025 | 40,51 | 40,60 | 39,65 | 39,65 | -1,64% | - |
| 29.08.2025 | 40,10 | 40,64 | 39,93 | 40,31 | 0,41% | - |
| 28.08.2025 | 40,14 | 40,93 | 39,99 | 40,15 | -0,59% | - |
| 27.08.2025 | 40,69 | 40,71 | 39,73 | 40,39 | -0,77% | - |
| 26.08.2025 | 41,37 | 41,40 | 40,44 | 40,70 | -1,36% | - |
| 25.08.2025 | 41,62 | 41,85 | 41,26 | 41,26 | -0,41% | - |
| 22.08.2025 | 40,71 | 41,72 | 40,64 | 41,43 | 2,17% | - |
| 21.08.2025 | 41,22 | 41,34 | 40,50 | 40,55 | -1,23% | - |
| 20.08.2025 | 41,08 | 41,37 | 40,85 | 41,06 | -0,23% | - |
| 19.08.2025 | 40,41 | 41,37 | 40,41 | 41,15 | 2,34% | - |
| 18.08.2025 | 40,84 | 40,97 | 40,14 | 40,21 | -2,06% | - |
| 15.08.2025 | 41,24 | 41,49 | 40,87 | 41,06 | 0,23% | - |
| 14.08.2025 | 40,93 | 41,22 | 40,13 | 40,96 | -0,30% | - |
| 13.08.2025 | 41,32 | 41,34 | 40,48 | 41,09 | 0,11% | - |
| 12.08.2025 | 41,07 | 41,29 | 40,54 | 41,04 | -0,55% | - |
| 11.08.2025 | 41,84 | 42,00 | 41,06 | 41,27 | -1,94% | - |
| 08.08.2025 | 41,59 | 42,08 | 41,41 | 42,08 | 0,56% | - |
| 07.08.2025 | 40,86 | 41,99 | 40,69 | 41,85 | 2,20% | - |
| 06.08.2025 | 40,40 | 41,06 | 40,22 | 40,95 | 1,87% | - |
| 05.08.2025 | 40,52 | 40,84 | 39,47 | 40,20 | -0,52% | - |
| 04.08.2025 | 40,86 | 40,90 | 40,24 | 40,41 | 0,20% | - |
| 01.08.2025 | 41,59 | 41,66 | 40,12 | 40,33 | -4,06% | - |
| 31.07.2025 | 42,43 | 42,55 | 41,86 | 42,03 | -0,77% | - |
| 30.07.2025 | 42,72 | 43,01 | 42,20 | 42,36 | -1,34% | - |
| 29.07.2025 | 44,08 | 44,13 | 42,58 | 42,93 | 0,19% | - |
| 28.07.2025 | 43,64 | 44,37 | 42,77 | 42,85 | -1,54% | - |
| 25.07.2025 | 42,12 | 43,54 | 41,49 | 43,52 | 3,88% | - |
| 24.07.2025 | 41,51 | 42,50 | 40,98 | 41,90 | 0,24% | - |
| 23.07.2025 | 42,39 | 42,97 | 40,63 | 41,80 | 0,31% | - |
| 22.07.2025 | 41,95 | 42,09 | 41,38 | 41,67 | -1,57% | - |
| 21.07.2025 | 42,58 | 43,16 | 42,21 | 42,33 | 0,07% | - |
| 18.07.2025 | 42,21 | 42,80 | 41,90 | 42,30 | 1,16% | - |
| 17.07.2025 | 42,00 | 42,97 | 41,46 | 41,82 | -0,18% | - |
| 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% | - |