48,075€
-0,28%
Echtzeit-Aktienkurs RANDSTAD NV EO -,10
Bid:
Ask:
Aktienkurse zur RANDSTAD NV EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,21 | 48,40 | 47,58 | 48,08 | -0,28% | - |
| 18.04.2024 | 47,05 | 48,55 | 46,76 | 48,21 | 2,47% | - |
| 17.04.2024 | 46,94 | 47,46 | 46,45 | 47,05 | 0,23% | 12,00 |
| 16.04.2024 | 48,10 | 48,10 | 46,71 | 46,94 | -2,29% | 1.500,00 |
| 15.04.2024 | 48,17 | 48,99 | 48,04 | 48,04 | -0,14% | - |
| 12.04.2024 | 48,58 | 49,34 | 48,10 | 48,11 | -0,97% | - |
| 11.04.2024 | 48,75 | 49,21 | 48,20 | 48,58 | -0,23% | - |
| 10.04.2024 | 49,09 | 49,47 | 48,18 | 48,69 | -0,95% | - |
| 09.04.2024 | 48,49 | 49,15 | 48,25 | 49,15 | 1,36% | 2,00 |
| 08.04.2024 | 47,85 | 48,71 | 47,69 | 48,49 | 1,35% | 50,00 |
| 05.04.2024 | 48,21 | 48,35 | 47,60 | 47,85 | -0,76% | - |
| 04.04.2024 | 47,59 | 48,75 | 47,51 | 48,21 | 1,26% | 1.000,00 |
| 03.04.2024 | 47,84 | 47,96 | 47,11 | 47,61 | -0,72% | 1.011,00 |
| 02.04.2024 | 49,04 | 49,30 | 47,85 | 47,96 | -2,20% | - |
| 28.03.2024 | 49,79 | 52,07 | 48,70 | 49,04 | -5,94% | 52,00 |
| 27.03.2024 | 51,56 | 52,27 | 51,47 | 52,13 | 1,11% | 400,00 |
| 26.03.2024 | 51,02 | 51,68 | 50,93 | 51,56 | 1,06% | - |
| 25.03.2024 | 51,30 | 51,30 | 50,93 | 51,02 | -0,55% | 400,00 |
| 22.03.2024 | 52,08 | 52,25 | 51,05 | 51,30 | -1,50% | - |
| 21.03.2024 | 51,49 | 52,29 | 51,07 | 52,08 | 1,52% | - |
| 20.03.2024 | 50,72 | 51,30 | 50,41 | 51,30 | 1,14% | - |
| 19.03.2024 | 50,34 | 51,17 | 50,22 | 50,72 | 0,75% | - |
| 18.03.2024 | 50,60 | 50,81 | 50,21 | 50,34 | -0,40% | 27,00 |
| 15.03.2024 | 50,32 | 50,62 | 50,21 | 50,54 | 0,44% | - |
| 14.03.2024 | 50,88 | 51,16 | 50,14 | 50,32 | -1,10% | - |
| 13.03.2024 | 51,24 | 51,53 | 50,81 | 50,88 | -0,82% | - |
| 12.03.2024 | 50,92 | 51,43 | 50,74 | 51,30 | 0,75% | - |
| 11.03.2024 | 50,68 | 51,24 | 50,54 | 50,92 | 0,35% | - |
| 08.03.2024 | 50,87 | 51,01 | 50,61 | 50,74 | -0,26% | 25,00 |
| 07.03.2024 | 50,68 | 50,99 | 50,03 | 50,87 | 0,26% | - |
| 06.03.2024 | 50,28 | 50,74 | 50,28 | 50,74 | 0,79% | - |
| 05.03.2024 | 50,56 | 50,87 | 50,12 | 50,34 | -0,67% | - |
| 04.03.2024 | 51,32 | 51,38 | 50,31 | 50,68 | -1,13% | 100,00 |
| 01.03.2024 | 51,15 | 51,33 | 50,49 | 51,26 | 0,22% | - |
| 29.02.2024 | 51,04 | 51,52 | 50,51 | 51,15 | 0,33% | - |
| 28.02.2024 | 51,28 | 51,32 | 50,41 | 50,98 | -0,70% | - |
| 27.02.2024 | 50,86 | 51,34 | 50,65 | 51,34 | 0,94% | - |
| 26.02.2024 | 51,46 | 51,53 | 50,55 | 50,86 | -1,05% | - |
| 23.02.2024 | 51,58 | 51,79 | 51,19 | 51,40 | -0,35% | - |
| 22.02.2024 | 51,44 | 51,93 | 50,99 | 51,58 | 0,16% | - |
| 21.02.2024 | 51,38 | 51,77 | 50,89 | 51,50 | 0,33% | - |
| 20.02.2024 | 51,62 | 51,62 | 50,85 | 51,33 | -0,56% | - |
| 19.02.2024 | 51,48 | 51,95 | 51,35 | 51,62 | 0,27% | - |
| 16.02.2024 | 52,60 | 53,11 | 51,41 | 51,48 | -2,24% | 50,00 |
| 15.02.2024 | 53,18 | 53,69 | 52,15 | 52,66 | -0,98% | 438,00 |
| 14.02.2024 | 52,42 | 53,22 | 52,11 | 53,18 | 1,45% | - |
| 13.02.2024 | 53,15 | 54,77 | 52,06 | 52,42 | -1,26% | 24,00 |
| 12.02.2024 | 52,62 | 53,41 | 52,53 | 53,09 | 0,89% | - |
| 09.02.2024 | 52,36 | 52,77 | 51,95 | 52,62 | 0,50% | - |
| 08.02.2024 | 52,60 | 52,76 | 52,20 | 52,36 | -0,46% | - |
| 07.02.2024 | 53,48 | 53,64 | 52,25 | 52,60 | -1,65% | - |
| 06.02.2024 | 53,20 | 53,63 | 52,89 | 53,48 | 0,64% | - |
| 05.02.2024 | 53,46 | 53,46 | 52,91 | 53,14 | -0,36% | - |
| 02.02.2024 | 52,56 | 53,52 | 52,53 | 53,33 | 0,97% | 300,00 |
| 01.02.2024 | 52,56 | 53,19 | 52,31 | 52,82 | 0,49% | - |
| 31.01.2024 | 52,64 | 53,35 | 52,50 | 52,56 | -0,04% | - |
| 30.01.2024 | 52,58 | 52,68 | 48,92 | 52,58 | 0,00% | 50,00 |
| 29.01.2024 | 52,65 | 52,80 | 52,29 | 52,58 | -0,38% | - |
| 26.01.2024 | 52,28 | 53,17 | 51,93 | 52,78 | 0,96% | - |
| 25.01.2024 | 52,26 | 52,42 | 51,77 | 52,28 | -0,08% | - |
| 24.01.2024 | 51,08 | 52,54 | 51,08 | 52,32 | 2,31% | - |
| 23.01.2024 | 51,12 | 51,52 | 50,91 | 51,14 | 0,04% | 50,00 |
| 22.01.2024 | 51,54 | 51,89 | 51,06 | 51,12 | -0,43% | - |
| 19.01.2024 | 51,22 | 51,57 | 50,81 | 51,34 | 0,12% | - |
| 18.01.2024 | 51,21 | 51,38 | 50,55 | 51,28 | 0,14% | - |
| 17.01.2024 | 51,72 | 51,72 | 50,83 | 51,21 | -1,10% | - |
| 16.01.2024 | 51,50 | 51,96 | 51,38 | 51,78 | -0,04% | - |
| 15.01.2024 | 52,82 | 53,09 | 51,78 | 51,80 | -1,82% | 50,00 |
| 12.01.2024 | 52,80 | 53,39 | 52,61 | 52,76 | 0,04% | - |
| 11.01.2024 | 52,28 | 52,89 | 52,27 | 52,74 | 0,88% | - |
| 10.01.2024 | 53,16 | 53,20 | 51,05 | 52,28 | -1,66% | - |
| 09.01.2024 | 55,10 | 55,20 | 52,00 | 53,16 | -3,66% | 50,00 |
| 08.01.2024 | 54,74 | 55,30 | 54,22 | 55,18 | 0,80% | - |
| 05.01.2024 | 55,36 | 55,60 | 54,49 | 54,74 | -1,12% | - |
| 04.01.2024 | 55,36 | 55,77 | 55,22 | 55,36 | 0,00% | - |
| 03.01.2024 | 56,68 | 57,09 | 54,80 | 55,36 | -2,47% | 50,00 |
| 02.01.2024 | 56,98 | 57,46 | 56,63 | 56,76 | -0,39% | - |
| 29.12.2023 | 56,80 | 57,18 | 56,80 | 56,98 | 0,32% | - |
| 28.12.2023 | 57,39 | 57,51 | 56,80 | 56,80 | -0,79% | - |
| 27.12.2023 | 57,34 | 57,56 | 57,04 | 57,25 | 0,33% | - |
| 22.12.2023 | 56,87 | 57,22 | 56,60 | 57,06 | 0,33% | 44,00 |
| 21.12.2023 | 56,67 | 57,09 | 56,62 | 56,87 | 0,35% | 4,00 |
| 20.12.2023 | 57,34 | 57,38 | 56,67 | 56,67 | -1,03% | 105,00 |
| 19.12.2023 | 56,62 | 57,38 | 56,56 | 57,26 | 1,24% | - |
| 18.12.2023 | 57,04 | 57,10 | 56,43 | 56,56 | -0,84% | - |
| 15.12.2023 | 56,64 | 57,41 | 56,58 | 57,04 | 1,06% | - |
| 14.12.2023 | 56,39 | 57,54 | 56,27 | 56,44 | 0,09% | 10,00 |
| 13.12.2023 | 56,22 | 56,59 | 55,94 | 56,39 | 0,16% | - |
| 12.12.2023 | 56,32 | 56,49 | 56,09 | 56,30 | 0,07% | - |
| 11.12.2023 | 56,10 | 56,55 | 55,97 | 56,26 | 0,39% | - |
| 08.12.2023 | 55,00 | 56,14 | 54,86 | 56,04 | 2,04% | - |
| 07.12.2023 | 54,74 | 55,12 | 54,61 | 54,92 | 0,22% | - |
| 06.12.2023 | 54,80 | 55,38 | 54,62 | 54,80 | 0,00% | 100,00 |
| 05.12.2023 | 54,96 | 55,50 | 54,67 | 54,80 | -0,15% | - |
| 04.12.2023 | 54,88 | 55,17 | 54,74 | 54,88 | -0,25% | - |
| 01.12.2023 | 54,80 | 55,16 | 54,52 | 55,02 | 0,77% | - |
| 30.11.2023 | 55,12 | 55,12 | 54,29 | 54,60 | -0,69% | - |
| 29.11.2023 | 54,10 | 55,03 | 54,07 | 54,98 | 1,63% | 175,00 |
| 28.11.2023 | 54,29 | 54,37 | 53,77 | 54,10 | -0,35% | 50,00 |
| 27.11.2023 | 54,54 | 54,70 | 54,26 | 54,29 | -0,46% | - |