48,695€
-0,03%
Echtzeit-Aktienkurs RANDSTAD NV EO -,10
Bid:
Ask:
Aktienkurse zur RANDSTAD NV EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,68 | 48,86 | 48,34 | 48,40 | -0,64% | 689.918,00 |
| 30.05.2024 | 48,50 | 49,02 | 48,41 | 48,71 | -0,27% | 313.243,00 |
| 29.05.2024 | 49,50 | 49,53 | 48,65 | 48,84 | -1,75% | 210.172,00 |
| 28.05.2024 | 50,44 | 50,50 | 49,52 | 49,71 | -1,21% | 232.830,00 |
| 27.05.2024 | 50,00 | 50,42 | 49,80 | 50,32 | 0,68% | 150.239,00 |
| 24.05.2024 | 50,02 | 50,30 | 49,82 | 49,98 | -0,79% | 337.444,00 |
| 23.05.2024 | 50,10 | 50,60 | 49,99 | 50,38 | 0,86% | 225.270,00 |
| 22.05.2024 | 50,10 | 50,22 | 49,87 | 49,95 | -0,46% | 257.303,00 |
| 21.05.2024 | 50,60 | 50,60 | 50,06 | 50,18 | -1,30% | 375.321,00 |
| 20.05.2024 | 50,80 | 50,98 | 50,68 | 50,84 | 0,20% | 151.540,00 |
| 17.05.2024 | 50,34 | 50,84 | 50,30 | 50,74 | 0,44% | 401.438,00 |
| 16.05.2024 | 50,34 | 50,70 | 50,20 | 50,52 | 0,36% | 359.167,00 |
| 15.05.2024 | 50,70 | 51,20 | 50,32 | 50,34 | -0,79% | 390.562,00 |
| 14.05.2024 | 49,97 | 50,96 | 49,87 | 50,74 | 1,54% | 529.820,00 |
| 13.05.2024 | 49,05 | 50,20 | 49,02 | 49,97 | 1,73% | 497.204,00 |
| 10.05.2024 | 47,91 | 49,12 | 47,91 | 49,12 | 2,61% | 671.087,00 |
| 09.05.2024 | 47,41 | 48,05 | 47,38 | 47,87 | 0,97% | 237.730,00 |
| 08.05.2024 | 47,49 | 48,00 | 47,35 | 47,41 | 0,02% | 425.106,00 |
| 07.05.2024 | 47,11 | 47,40 | 46,75 | 47,40 | 1,20% | 506.814,00 |
| 06.05.2024 | 46,88 | 47,25 | 46,84 | 46,84 | 0,30% | 183.856,00 |
| 03.05.2024 | 46,67 | 47,55 | 46,65 | 46,70 | 0,39% | 436.738,00 |
| 02.05.2024 | 47,25 | 47,33 | 46,48 | 46,52 | -1,44% | 339.729,00 |
| 30.04.2024 | 47,20 | 47,39 | 46,93 | 47,20 | 0,02% | 356.698,00 |
| 29.04.2024 | 46,49 | 47,32 | 46,46 | 47,19 | 1,64% | 306.804,00 |
| 26.04.2024 | 46,03 | 46,72 | 45,99 | 46,43 | 1,62% | 504.059,00 |
| 25.04.2024 | 46,56 | 46,66 | 45,46 | 45,69 | -1,68% | 690.709,00 |
| 24.04.2024 | 46,56 | 47,07 | 45,66 | 46,47 | 3,27% | 751.372,00 |
| 23.04.2024 | 46,15 | 46,30 | 44,78 | 45,00 | -7,22% | 1.296.031,00 |
| 22.04.2024 | 48,57 | 48,77 | 48,13 | 48,50 | 0,69% | 511.832,00 |
| 19.04.2024 | 47,92 | 48,38 | 47,60 | 48,17 | -0,37% | 432.116,00 |
| 18.04.2024 | 47,23 | 48,35 | 46,74 | 48,35 | 2,65% | 702.989,00 |
| 17.04.2024 | 46,81 | 47,46 | 46,81 | 47,10 | 0,77% | 332.359,00 |
| 16.04.2024 | 47,90 | 47,90 | 46,68 | 46,74 | -3,69% | 573.612,00 |
| 15.04.2024 | 48,38 | 48,98 | 48,16 | 48,53 | 0,29% | 366.243,00 |
| 12.04.2024 | 48,34 | 49,33 | 48,21 | 48,39 | -0,84% | 479.729,00 |
| 11.04.2024 | 48,63 | 49,20 | 48,43 | 48,80 | -0,02% | 358.919,00 |
| 10.04.2024 | 49,24 | 49,47 | 48,19 | 48,81 | -0,29% | 430.878,00 |
| 09.04.2024 | 48,38 | 48,95 | 48,17 | 48,95 | 0,76% | 424.600,00 |
| 08.04.2024 | 47,77 | 48,70 | 47,70 | 48,58 | 1,61% | 223.217,00 |
| 05.04.2024 | 47,85 | 48,21 | 47,62 | 47,81 | -1,59% | 313.516,00 |
| 04.04.2024 | 47,71 | 48,58 | 47,50 | 48,58 | 2,10% | 487.252,00 |
| 03.04.2024 | 47,85 | 47,96 | 47,10 | 47,58 | -0,61% | 476.129,00 |
| 02.04.2024 | 48,75 | 49,28 | 47,87 | 47,87 | -2,15% | 633.829,00 |
| 28.03.2024 | 49,59 | 50,10 | 48,67 | 48,92 | -5,38% | 866.020,00 |
| 27.03.2024 | 51,60 | 52,26 | 51,48 | 51,70 | 0,19% | 469.586,00 |
| 26.03.2024 | 51,10 | 51,60 | 50,94 | 51,60 | 1,14% | 355.907,00 |
| 25.03.2024 | 51,26 | 51,26 | 50,92 | 51,02 | -0,47% | 315.381,00 |
| 22.03.2024 | 52,16 | 52,20 | 51,06 | 51,26 | -1,76% | 435.965,00 |
| 21.03.2024 | 51,52 | 52,28 | 51,10 | 52,18 | 2,64% | 461.984,00 |
| 20.03.2024 | 50,62 | 50,94 | 50,44 | 50,84 | 0,12% | 215.195,00 |
| 19.03.2024 | 50,52 | 51,00 | 50,40 | 50,78 | 0,79% | 436.821,00 |
| 18.03.2024 | 50,62 | 50,78 | 50,22 | 50,38 | -0,04% | 284.679,00 |
| 15.03.2024 | 50,24 | 50,60 | 50,24 | 50,40 | 0,20% | 1.207.697,00 |
| 14.03.2024 | 50,94 | 51,14 | 50,22 | 50,30 | -1,14% | 409.950,00 |
| 13.03.2024 | 51,20 | 51,52 | 50,88 | 50,88 | -0,66% | 445.484,00 |
| 12.03.2024 | 51,00 | 51,42 | 50,78 | 51,22 | 0,75% | 321.367,00 |
| 11.03.2024 | 50,70 | 51,22 | 50,56 | 50,84 | 0,00% | 332.131,00 |
| 08.03.2024 | 50,92 | 51,00 | 50,60 | 50,84 | 0,08% | 316.047,00 |
| 07.03.2024 | 50,24 | 50,98 | 50,02 | 50,80 | 0,59% | 316.374,00 |
| 06.03.2024 | 50,32 | 50,68 | 50,30 | 50,50 | 0,24% | 363.647,00 |
| 05.03.2024 | 50,58 | 50,86 | 50,30 | 50,38 | -0,63% | 341.765,00 |
| 04.03.2024 | 50,98 | 51,08 | 50,32 | 50,70 | -0,94% | 291.346,00 |
| 01.03.2024 | 50,86 | 51,18 | 50,48 | 51,18 | 0,47% | 330.407,00 |
| 29.02.2024 | 51,02 | 51,50 | 50,52 | 50,94 | -0,16% | 610.743,00 |
| 28.02.2024 | 51,22 | 51,22 | 50,40 | 51,02 | -0,51% | 691.825,00 |
| 27.02.2024 | 50,76 | 51,30 | 50,66 | 51,28 | 0,87% | 309.989,00 |
| 26.02.2024 | 51,48 | 51,56 | 50,56 | 50,84 | -1,32% | 343.307,00 |
| 23.02.2024 | 51,66 | 51,78 | 51,20 | 51,52 | -0,12% | 262.291,00 |
| 22.02.2024 | 51,60 | 51,92 | 51,00 | 51,58 | 0,59% | 348.740,00 |
| 21.02.2024 | 51,38 | 51,74 | 51,08 | 51,28 | -0,08% | 245.310,00 |
| 20.02.2024 | 51,58 | 51,60 | 50,86 | 51,32 | -0,54% | 279.589,00 |
| 19.02.2024 | 51,46 | 51,94 | 51,42 | 51,60 | -0,04% | 212.529,00 |
| 16.02.2024 | 52,70 | 53,10 | 51,42 | 51,62 | -1,56% | 475.682,00 |
| 15.02.2024 | 52,74 | 53,68 | 52,18 | 52,44 | -0,94% | 358.405,00 |
| 14.02.2024 | 52,00 | 53,20 | 52,00 | 52,94 | 0,61% | 482.785,00 |
| 13.02.2024 | 51,60 | 54,76 | 51,60 | 52,62 | -1,24% | 1.105.424,00 |
| 12.02.2024 | 52,66 | 53,38 | 52,54 | 53,28 | 1,56% | 342.421,00 |
| 09.02.2024 | 52,78 | 52,84 | 51,96 | 52,46 | -0,08% | 351.032,00 |
| 08.02.2024 | 52,58 | 52,74 | 52,36 | 52,50 | 0,08% | 242.505,00 |
| 07.02.2024 | 53,38 | 53,60 | 52,26 | 52,46 | -1,80% | 192.429,00 |
| 06.02.2024 | 53,14 | 53,62 | 52,90 | 53,42 | 0,87% | 228.473,00 |
| 05.02.2024 | 53,18 | 53,38 | 52,94 | 52,96 | -0,60% | 162.691,00 |
| 02.02.2024 | 52,46 | 53,28 | 52,46 | 53,28 | 1,83% | 486.393,00 |
| 01.02.2024 | 52,60 | 53,18 | 52,32 | 52,32 | -0,83% | 293.794,00 |
| 31.01.2024 | 52,62 | 53,34 | 52,58 | 52,76 | 0,30% | 355.621,00 |
| 30.01.2024 | 52,48 | 52,60 | 48,96 | 52,60 | 0,54% | 716.955,00 |
| 29.01.2024 | 52,74 | 52,78 | 52,30 | 52,32 | -0,91% | 316.706,00 |
| 26.01.2024 | 52,08 | 53,16 | 52,00 | 52,80 | 1,34% | 323.751,00 |
| 25.01.2024 | 52,24 | 52,34 | 51,78 | 52,10 | -0,53% | 195.561,00 |
| 24.01.2024 | 51,00 | 52,42 | 51,00 | 52,38 | 2,55% | 294.282,00 |
| 23.01.2024 | 51,30 | 51,52 | 50,92 | 51,08 | -0,16% | 386.379,00 |
| 22.01.2024 | 51,52 | 51,88 | 51,08 | 51,16 | 0,35% | 389.448,00 |
| 19.01.2024 | 51,36 | 51,56 | 50,80 | 50,98 | -0,08% | 253.591,00 |
| 18.01.2024 | 51,02 | 51,26 | 50,56 | 51,02 | -0,31% | 252.661,00 |
| 17.01.2024 | 51,54 | 51,60 | 50,84 | 51,18 | -1,46% | 316.853,00 |
| 16.01.2024 | 51,50 | 51,94 | 51,40 | 51,94 | 0,23% | 300.130,00 |
| 15.01.2024 | 52,70 | 52,76 | 51,82 | 51,82 | -1,93% | 237.554,00 |
| 12.01.2024 | 52,62 | 53,38 | 52,60 | 52,84 | 0,65% | 263.482,00 |
| 11.01.2024 | 52,80 | 52,82 | 52,28 | 52,50 | 0,57% | 406.634,00 |
| 10.01.2024 | 53,00 | 53,18 | 51,06 | 52,20 | -1,95% | 730.143,00 |