48,065€
-0,86%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,02 | 48,31 | 47,90 | 48,31 | -0,35% | 1.348,00 |
| 18.04.2024 | 47,23 | 48,48 | 46,81 | 48,48 | 3,17% | 4.347,00 |
| 17.04.2024 | 46,60 | 47,35 | 46,50 | 46,99 | 0,23% | 2.658,00 |
| 16.04.2024 | 47,64 | 47,64 | 46,76 | 46,88 | -3,14% | 2.706,00 |
| 15.04.2024 | 48,59 | 48,88 | 48,26 | 48,40 | -0,23% | 459,00 |
| 12.04.2024 | 48,36 | 49,19 | 48,36 | 48,51 | 0,23% | 898,00 |
| 11.04.2024 | 48,63 | 48,89 | 48,30 | 48,40 | -0,92% | 2.498,00 |
| 10.04.2024 | 49,31 | 49,31 | 48,31 | 48,85 | -0,33% | 1.198,00 |
| 09.04.2024 | 48,46 | 49,01 | 48,46 | 49,01 | 0,89% | 2.882,00 |
| 08.04.2024 | 47,88 | 48,62 | 47,87 | 48,58 | 1,46% | 204,00 |
| 05.04.2024 | 48,00 | 48,02 | 47,72 | 47,88 | -1,07% | 1.369,00 |
| 04.04.2024 | 47,57 | 48,80 | 47,57 | 48,40 | 1,62% | 4.347,00 |
| 03.04.2024 | 47,95 | 47,95 | 47,20 | 47,63 | -0,36% | 3.168,00 |
| 02.04.2024 | 48,70 | 49,06 | 47,80 | 47,80 | -2,59% | 1.113,00 |
| 28.03.2024 | 49,01 | 50,08 | 48,71 | 49,07 | -5,71% | 15.880,00 |
| 27.03.2024 | 51,50 | 52,10 | 51,50 | 52,04 | 1,01% | 1.529,00 |
| 26.03.2024 | 51,00 | 51,56 | 51,00 | 51,52 | 0,94% | 2.797,00 |
| 25.03.2024 | 51,30 | 51,30 | 51,04 | 51,04 | -0,62% | 1.734,00 |
| 22.03.2024 | 51,96 | 52,04 | 51,28 | 51,36 | -1,61% | 1.164,00 |
| 21.03.2024 | 51,42 | 52,20 | 51,34 | 52,20 | 2,96% | 240,00 |
| 20.03.2024 | 50,44 | 50,70 | 50,44 | 50,70 | 0,20% | 311,00 |
| 19.03.2024 | 50,86 | 50,94 | 50,42 | 50,60 | 0,28% | 1.226,00 |
| 18.03.2024 | 50,64 | 50,64 | 50,28 | 50,46 | -0,04% | 2.534,00 |
| 15.03.2024 | 50,60 | 50,60 | 50,26 | 50,48 | 0,64% | 112,00 |
| 14.03.2024 | 50,96 | 50,96 | 50,16 | 50,16 | -1,34% | 429,00 |
| 13.03.2024 | 51,24 | 51,24 | 50,84 | 50,84 | -0,31% | 1.186,00 |
| 12.03.2024 | 50,92 | 51,18 | 50,90 | 51,00 | 0,43% | 324,00 |
| 11.03.2024 | 50,64 | 51,18 | 50,64 | 50,78 | 0,08% | 836,00 |
| 08.03.2024 | 50,64 | 50,74 | 50,64 | 50,74 | -0,43% | 1.172,00 |
| 07.03.2024 | 50,64 | 50,96 | 50,20 | 50,96 | 0,99% | 423,00 |
| 06.03.2024 | 50,66 | 50,66 | 50,46 | 50,46 | 0,24% | 133,00 |
| 05.03.2024 | 50,50 | 50,80 | 50,34 | 50,34 | -0,83% | 361,00 |
| 04.03.2024 | 51,26 | 51,26 | 50,34 | 50,76 | -0,55% | 204,00 |
| 01.03.2024 | 50,72 | 51,04 | 50,72 | 51,04 | 0,16% | 283,00 |
| 29.02.2024 | 51,10 | 51,10 | 50,96 | 50,96 | 0,12% | 620,00 |
| 28.02.2024 | 50,52 | 50,96 | 50,48 | 50,90 | -0,70% | 843,00 |
| 27.02.2024 | 50,84 | 51,26 | 50,70 | 51,26 | 0,71% | 238,00 |
| 26.02.2024 | 51,46 | 51,46 | 50,78 | 50,90 | -0,78% | 659,00 |
| 23.02.2024 | 51,52 | 51,52 | 51,30 | 51,30 | -0,70% | 465,00 |
| 22.02.2024 | 51,18 | 51,92 | 51,18 | 51,66 | 0,90% | 287,00 |
| 21.02.2024 | 51,38 | 51,44 | 51,20 | 51,20 | -0,31% | 719,00 |
| 20.02.2024 | 51,10 | 51,36 | 50,88 | 51,36 | -0,35% | 1.475,00 |
| 19.02.2024 | 51,34 | 51,86 | 51,34 | 51,54 | -0,35% | 393,00 |
| 16.02.2024 | 51,96 | 51,98 | 51,52 | 51,72 | -1,67% | 777,00 |
| 15.02.2024 | 53,14 | 53,14 | 52,48 | 52,60 | -0,49% | 1.292,00 |
| 14.02.2024 | 52,46 | 52,86 | 52,46 | 52,86 | 1,03% | 350,00 |
| 13.02.2024 | 53,16 | 53,92 | 52,32 | 52,32 | -1,32% | 1.093,00 |
| 12.02.2024 | 52,60 | 53,04 | 52,60 | 53,02 | 1,03% | 1.049,00 |
| 09.02.2024 | 52,14 | 52,48 | 52,14 | 52,48 | 0,31% | 910,00 |
| 08.02.2024 | 52,74 | 52,74 | 52,32 | 52,32 | -0,19% | 1.398,00 |
| 07.02.2024 | 53,50 | 53,50 | 52,28 | 52,42 | -1,91% | 491,00 |
| 06.02.2024 | 53,10 | 53,48 | 53,10 | 53,44 | 0,72% | 725,00 |
| 05.02.2024 | 53,32 | 53,32 | 53,06 | 53,06 | -0,56% | 1.369,00 |
| 02.02.2024 | 52,64 | 53,36 | 52,64 | 53,36 | 1,18% | 1.071,00 |
| 01.02.2024 | 52,68 | 52,74 | 52,68 | 52,74 | -0,08% | 440,00 |
| 31.01.2024 | 53,06 | 53,26 | 52,78 | 52,78 | 1,62% | 1.644,00 |
| 30.01.2024 | 52,52 | 52,52 | 50,76 | 51,94 | -0,99% | 1.146,00 |
| 29.01.2024 | 52,74 | 52,78 | 52,36 | 52,46 | -0,61% | 328,00 |
| 26.01.2024 | 52,96 | 52,96 | 52,78 | 52,78 | 1,27% | 387,00 |
| 25.01.2024 | 52,38 | 52,38 | 51,96 | 52,12 | -0,69% | 66,00 |
| 24.01.2024 | 51,32 | 52,48 | 51,24 | 52,48 | 2,62% | 209,00 |
| 23.01.2024 | 51,10 | 51,28 | 50,96 | 51,14 | 0,00% | 2.111,00 |
| 22.01.2024 | 51,36 | 51,60 | 51,14 | 51,14 | -0,04% | 173,00 |
| 19.01.2024 | 51,12 | 51,32 | 50,88 | 51,16 | 0,79% | 2.582,00 |
| 18.01.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -0,74% | 10,00 |
| 17.01.2024 | 51,00 | 51,14 | 51,00 | 51,14 | -1,39% | 312,00 |
| 16.01.2024 | 51,50 | 51,86 | 51,50 | 51,86 | -0,08% | 234,00 |
| 15.01.2024 | 52,96 | 52,96 | 51,90 | 51,90 | -1,96% | 363,00 |
| 12.01.2024 | 52,96 | 53,26 | 52,94 | 52,94 | 1,07% | 508,00 |
| 11.01.2024 | 52,46 | 52,68 | 52,38 | 52,38 | 0,46% | 1.234,00 |
| 10.01.2024 | 52,86 | 52,94 | 51,18 | 52,14 | -1,96% | 4.582,00 |
| 09.01.2024 | 55,12 | 55,12 | 52,16 | 53,18 | -3,10% | 5.901,00 |
| 08.01.2024 | 55,02 | 55,02 | 54,54 | 54,88 | -0,04% | 243,00 |
| 05.01.2024 | 54,90 | 54,90 | 54,86 | 54,90 | -0,90% | 303,00 |
| 04.01.2024 | 55,56 | 55,56 | 55,40 | 55,40 | 1,06% | 59,00 |
| 03.01.2024 | 56,50 | 56,50 | 54,82 | 54,82 | -3,79% | 1.900,00 |
| 02.01.2024 | 56,70 | 57,30 | 56,70 | 56,98 | 0,18% | 179,00 |
| 29.12.2023 | 57,12 | 57,12 | 56,88 | 56,88 | -0,25% | 26,00 |
| 28.12.2023 | 57,48 | 57,48 | 57,00 | 57,02 | -0,07% | 46,00 |
| 27.12.2023 | 57,12 | 57,44 | 57,06 | 57,06 | -0,21% | 356,00 |
| 22.12.2023 | 56,86 | 57,18 | 56,86 | 57,18 | 0,67% | 463,00 |
| 21.12.2023 | 56,90 | 56,90 | 56,64 | 56,80 | -0,25% | 92,00 |
| 20.12.2023 | 57,16 | 57,16 | 56,94 | 56,94 | -0,28% | 33,00 |
| 19.12.2023 | 57,04 | 57,10 | 57,04 | 57,10 | 0,85% | 290,00 |
| 18.12.2023 | 57,07 | 57,09 | 56,43 | 56,62 | -0,49% | - |
| 15.12.2023 | 56,96 | 56,96 | 56,88 | 56,90 | 0,28% | 635,00 |
| 14.12.2023 | 57,42 | 57,42 | 56,36 | 56,74 | 0,42% | 968,00 |
| 13.12.2023 | 56,14 | 56,50 | 56,04 | 56,50 | 0,36% | 656,00 |
| 12.12.2023 | 56,44 | 56,44 | 56,30 | 56,30 | -0,14% | 85,00 |
| 11.12.2023 | 55,98 | 56,38 | 55,98 | 56,38 | 0,50% | 202,00 |
| 08.12.2023 | 54,96 | 56,10 | 54,86 | 56,10 | 2,11% | 851,00 |
| 07.12.2023 | 54,80 | 54,98 | 54,80 | 54,94 | -0,51% | 101,00 |
| 06.12.2023 | 54,78 | 55,22 | 54,70 | 55,22 | -0,47% | 550,00 |
| 05.12.2023 | 54,74 | 55,48 | 54,74 | 55,48 | 0,87% | 121,00 |
| 04.12.2023 | 54,88 | 55,00 | 54,82 | 55,00 | -0,07% | 249,00 |
| 01.12.2023 | 55,00 | 55,04 | 55,00 | 55,04 | 0,58% | 259,00 |
| 30.11.2023 | 54,42 | 54,72 | 54,42 | 54,72 | 0,15% | 45,00 |
| 29.11.2023 | 54,50 | 54,64 | 54,38 | 54,64 | 0,81% | 792,00 |
| 28.11.2023 | 54,18 | 54,20 | 54,18 | 54,20 | -0,07% | 12,00 |
| 27.11.2023 | 54,46 | 54,58 | 54,24 | 54,24 | -0,51% | 100,00 |