40,155€
0,92%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 39,87 | 40,53 | 39,85 | 40,16 | 0,78% | 858,00 |
| 27.08.2026 | 39,89 | 39,93 | 39,14 | 39,85 | 0,35% | 1.208,00 |
| 26.08.2026 | 39,84 | 40,29 | 39,65 | 39,71 | -0,33% | - |
| 25.08.2026 | 39,78 | 39,88 | 39,13 | 39,84 | 0,40% | - |
| 24.08.2026 | 39,78 | 40,21 | 39,27 | 39,68 | -0,41% | 734,00 |
| 21.08.2026 | 39,54 | 39,93 | 38,89 | 39,84 | 1,07% | - |
| 20.08.2026 | 39,33 | 39,55 | 39,05 | 39,42 | 0,22% | - |
| 19.08.2026 | 38,48 | 39,57 | 38,41 | 39,34 | 2,02% | - |
| 18.08.2026 | 38,70 | 39,11 | 38,43 | 38,56 | -0,70% | 2.948,00 |
| 17.08.2026 | 39,52 | 39,53 | 38,80 | 38,83 | -1,60% | - |
| 14.08.2026 | 38,74 | 39,99 | 38,66 | 39,46 | 1,98% | 234,00 |
| 13.08.2026 | 38,55 | 39,04 | 38,38 | 38,69 | 0,43% | - |
| 12.08.2026 | 39,41 | 39,50 | 38,37 | 38,53 | -2,03% | - |
| 11.08.2026 | 39,49 | 39,83 | 39,10 | 39,33 | -0,41% | - |
| 10.08.2026 | 38,86 | 39,51 | 38,67 | 39,49 | 1,46% | 631,00 |
| 07.08.2026 | 37,59 | 39,11 | 37,46 | 38,92 | 3,51% | - |
| 06.08.2026 | 38,23 | 38,31 | 37,30 | 37,60 | -1,51% | - |
| 05.08.2026 | 37,80 | 38,60 | 37,53 | 38,17 | 1,18% | - |
| 04.08.2026 | 37,67 | 37,95 | 37,41 | 37,73 | 0,41% | - |
| 03.08.2026 | 36,75 | 37,84 | 36,07 | 37,57 | 2,95% | 672,00 |
| 31.07.2026 | 36,54 | 36,58 | 35,92 | 36,50 | 0,22% | 1.080,00 |
| 30.07.2026 | 38,46 | 38,55 | 36,37 | 36,42 | -5,07% | - |
| 29.07.2026 | 38,19 | 38,86 | 37,43 | 38,36 | 0,17% | 2.418,00 |
| 28.07.2026 | 37,06 | 38,46 | 36,59 | 38,30 | 3,36% | 712,00 |
| 27.07.2026 | 36,12 | 37,38 | 36,12 | 37,05 | 1,98% | 17,00 |
| 24.07.2026 | 35,72 | 36,51 | 34,96 | 36,33 | 1,62% | 7.701,00 |
| 23.07.2026 | 36,22 | 36,72 | 35,03 | 35,75 | -1,53% | 7.600,00 |
| 22.07.2026 | 33,03 | 36,59 | 32,57 | 36,31 | 13,77% | 9.253,00 |
| 21.07.2026 | 32,96 | 33,00 | 31,66 | 31,91 | -2,48% | 568,00 |
| 20.07.2026 | 32,43 | 33,63 | 32,36 | 32,72 | 0,74% | 600,00 |
| 17.07.2026 | 32,17 | 33,23 | 32,14 | 32,48 | 0,19% | 600,00 |
| 16.07.2026 | 30,23 | 32,89 | 29,68 | 32,42 | 7,35% | 11,00 |
| 15.07.2026 | 30,06 | 30,44 | 29,52 | 30,20 | 0,99% | 6.720,00 |
| 14.07.2026 | 30,29 | 30,48 | 29,53 | 29,91 | -1,21% | - |
| 13.07.2026 | 28,33 | 30,55 | 28,32 | 30,27 | 5,75% | 2.540,00 |
| 10.07.2026 | 27,72 | 28,98 | 27,72 | 28,63 | 3,02% | 400,00 |
| 09.07.2026 | 28,23 | 28,25 | 27,60 | 27,79 | -1,24% | - |
| 08.07.2026 | 28,36 | 28,39 | 27,64 | 28,14 | -1,16% | 170,00 |
| 07.07.2026 | 28,22 | 28,84 | 28,21 | 28,47 | 0,53% | 1.000,00 |
| 06.07.2026 | 27,78 | 28,59 | 27,77 | 28,32 | 1,80% | 88,00 |
| 03.07.2026 | 27,44 | 27,93 | 27,33 | 27,82 | 1,79% | - |
| 02.07.2026 | 26,73 | 27,61 | 26,49 | 27,33 | 2,21% | - |
| 01.07.2026 | 25,20 | 26,80 | 25,02 | 26,74 | 5,99% | 8.220,00 |
| 30.06.2026 | 26,33 | 26,34 | 25,14 | 25,23 | -4,00% | - |
| 29.06.2026 | 26,20 | 26,31 | 25,90 | 26,28 | 1,00% | - |
| 26.06.2026 | 25,81 | 26,18 | 24,95 | 26,02 | 0,08% | - |
| 25.06.2026 | 26,15 | 26,44 | 25,97 | 26,00 | -0,08% | - |
| 24.06.2026 | 26,58 | 26,74 | 25,88 | 26,02 | -1,92% | - |
| 23.06.2026 | 26,17 | 26,64 | 25,91 | 26,53 | 0,51% | 475,00 |
| 22.06.2026 | 26,99 | 27,05 | 26,30 | 26,39 | -1,97% | - |
| 19.06.2026 | 27,17 | 27,43 | 26,91 | 26,92 | -1,32% | - |
| 18.06.2026 | 26,92 | 27,32 | 26,34 | 27,28 | 2,04% | - |
| 17.06.2026 | 26,60 | 26,96 | 26,43 | 26,74 | 0,85% | - |
| 16.06.2026 | 27,46 | 27,49 | 26,51 | 26,51 | -2,54% | - |
| 15.06.2026 | 27,68 | 28,01 | 27,12 | 27,20 | -0,38% | 17.689,00 |
| 12.06.2026 | 27,21 | 27,51 | 26,82 | 27,31 | 0,07% | - |
| 11.06.2026 | 27,24 | 27,39 | 26,71 | 27,29 | 0,50% | 345,00 |
| 10.06.2026 | 26,81 | 27,66 | 26,40 | 27,15 | 1,00% | - |
| 09.06.2026 | 26,89 | 27,23 | 26,36 | 26,88 | -0,04% | 400,00 |
| 08.06.2026 | 26,99 | 27,37 | 26,77 | 26,89 | -0,92% | - |
| 05.06.2026 | 27,15 | 27,72 | 27,07 | 27,14 | -0,40% | - |
| 04.06.2026 | 26,55 | 27,57 | 26,52 | 27,25 | 2,66% | - |
| 03.06.2026 | 27,21 | 27,23 | 26,44 | 26,55 | -2,57% | 1.377,00 |
| 02.06.2026 | 27,62 | 28,18 | 27,08 | 27,25 | -1,30% | - |
| 01.06.2026 | 26,40 | 27,79 | 26,35 | 27,61 | 4,96% | - |
| 29.05.2026 | 26,67 | 26,93 | 26,09 | 26,30 | -0,96% | 360,00 |
| 28.05.2026 | 26,17 | 26,76 | 25,96 | 26,56 | 0,84% | - |
| 27.05.2026 | 26,17 | 26,68 | 26,02 | 26,34 | 0,75% | 190,00 |
| 26.05.2026 | 26,30 | 26,39 | 25,92 | 26,14 | -0,95% | - |
| 25.05.2026 | 26,20 | 26,43 | 26,12 | 26,39 | 1,50% | - |
| 22.05.2026 | 26,28 | 26,35 | 25,81 | 26,00 | 0,37% | 14.630,00 |
| 21.05.2026 | 25,10 | 26,05 | 25,06 | 25,91 | 2,74% | - |
| 20.05.2026 | 24,95 | 25,41 | 24,45 | 25,22 | 0,84% | - |
| 19.05.2026 | 25,10 | 25,39 | 24,65 | 25,01 | -0,38% | 1.800,00 |
| 18.05.2026 | 23,90 | 25,31 | 23,82 | 25,10 | 4,17% | - |
| 15.05.2026 | 24,05 | 24,44 | 23,81 | 24,10 | -0,86% | - |
| 14.05.2026 | 24,13 | 24,61 | 23,89 | 24,31 | 0,87% | - |
| 13.05.2026 | 26,02 | 26,02 | 23,66 | 24,10 | -6,99% | - |
| 12.05.2026 | 26,02 | 26,04 | 25,69 | 25,91 | -0,97% | - |
| 11.05.2026 | 25,68 | 26,28 | 25,45 | 26,16 | 1,63% | 2.280,00 |
| 08.05.2026 | 25,38 | 26,14 | 25,32 | 25,74 | 1,68% | - |
| 07.05.2026 | 25,62 | 25,70 | 25,02 | 25,32 | -1,02% | - |
| 06.05.2026 | 25,39 | 26,27 | 25,08 | 25,58 | 1,65% | - |
| 05.05.2026 | 25,17 | 25,48 | 25,03 | 25,16 | 0,14% | - |
| 04.05.2026 | 25,01 | 25,58 | 24,78 | 25,13 | -0,20% | - |
| 30.04.2026 | 24,64 | 25,43 | 24,58 | 25,18 | 1,45% | - |
| 29.04.2026 | 25,28 | 25,50 | 24,46 | 24,82 | -1,43% | - |
| 28.04.2026 | 24,91 | 25,36 | 24,88 | 25,18 | 0,96% | - |
| 27.04.2026 | 24,70 | 25,10 | 24,63 | 24,94 | 0,61% | - |
| 24.04.2026 | 25,56 | 25,61 | 24,57 | 24,79 | -2,82% | - |
| 23.04.2026 | 25,40 | 26,04 | 25,21 | 25,51 | -0,10% | - |
| 22.04.2026 | 26,80 | 26,80 | 24,68 | 25,53 | 4,48% | 15.750,00 |
| 21.04.2026 | 24,45 | 24,83 | 24,30 | 24,44 | -0,16% | - |
| 20.04.2026 | 23,96 | 24,73 | 23,81 | 24,48 | 1,39% | 18.000,00 |
| 17.04.2026 | 23,13 | 24,40 | 23,09 | 24,14 | 4,77% | - |
| 16.04.2026 | 22,97 | 23,79 | 22,86 | 23,04 | 0,74% | - |
| 15.04.2026 | 22,14 | 22,88 | 22,10 | 22,87 | 2,90% | - |
| 14.04.2026 | 21,77 | 22,34 | 21,72 | 22,23 | 1,88% | - |
| 13.04.2026 | 21,49 | 22,03 | 21,31 | 21,82 | 0,30% | 27.500,00 |
| 10.04.2026 | 21,88 | 22,37 | 21,57 | 21,75 | -0,62% | - |