46,975€
-0,46%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 53,50 | 53,56 | 51,98 | 53,24 | -3,27% | 728.151,00 |
| 08.01.2024 | 54,82 | 55,08 | 54,22 | 55,04 | 0,26% | 228.815,00 |
| 05.01.2024 | 55,44 | 55,56 | 54,50 | 54,90 | -1,33% | 250.824,00 |
| 04.01.2024 | 55,50 | 55,76 | 55,24 | 55,64 | 0,43% | 204.420,00 |
| 03.01.2024 | 57,02 | 57,10 | 54,80 | 55,40 | -2,64% | 310.186,00 |
| 02.01.2024 | 57,00 | 57,48 | 56,64 | 56,90 | 0,32% | 150.124,00 |
| 29.12.2023 | 56,92 | 57,18 | 56,72 | 56,72 | -0,21% | 209.017,00 |
| 28.12.2023 | 57,36 | 57,50 | 56,84 | 56,84 | -0,73% | 195.951,00 |
| 27.12.2023 | 57,04 | 57,56 | 57,04 | 57,26 | 0,25% | 213.781,00 |
| 22.12.2023 | 56,80 | 57,22 | 56,76 | 57,12 | 0,56% | 169.686,00 |
| 21.12.2023 | 56,98 | 57,18 | 56,62 | 56,80 | -0,80% | 247.279,00 |
| 20.12.2023 | 57,10 | 57,26 | 56,68 | 57,26 | 0,03% | 281.935,00 |
| 19.12.2023 | 56,60 | 57,30 | 56,58 | 57,24 | 1,24% | 282.367,00 |
| 18.12.2023 | 56,80 | 56,90 | 56,44 | 56,54 | -1,08% | 286.173,00 |
| 15.12.2023 | 56,96 | 57,40 | 56,74 | 57,16 | 1,06% | 726.945,00 |
| 14.12.2023 | 56,70 | 57,56 | 56,28 | 56,56 | 0,89% | 452.324,00 |
| 13.12.2023 | 56,42 | 56,58 | 56,04 | 56,06 | -0,25% | 220.043,00 |
| 12.12.2023 | 56,28 | 56,48 | 56,10 | 56,20 | -0,07% | 251.789,00 |
| 11.12.2023 | 56,04 | 56,54 | 56,02 | 56,24 | 0,39% | 393.189,00 |
| 08.12.2023 | 55,32 | 56,12 | 55,32 | 56,02 | 2,00% | 346.792,00 |
| 07.12.2023 | 54,94 | 55,12 | 54,62 | 54,92 | -0,11% | 247.723,00 |
| 06.12.2023 | 54,92 | 55,40 | 54,64 | 54,98 | 0,37% | 295.232,00 |