50,780€
0,91%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -0,08% | - |
| 16.05.2024 | 50,32 | 50,32 | 50,32 | 50,32 | -0,87% | - |
| 15.05.2024 | 50,76 | 50,76 | 50,76 | 50,76 | 1,99% | - |
| 14.05.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 1,26% | - |
| 13.05.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 2,65% | - |
| 10.05.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 1,31% | - |
| 09.05.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,06% | - |
| 08.05.2024 | 47,29 | 47,29 | 47,29 | 47,29 | 1,18% | - |
| 07.05.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,02% | - |
| 06.05.2024 | 46,73 | 46,73 | 46,73 | 46,73 | 0,37% | - |
| 03.05.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -0,94% | - |
| 02.05.2024 | 46,93 | 47,08 | 46,93 | 47,00 | -0,28% | 2.300,00 |
| 30.04.2024 | 47,13 | 47,13 | 47,13 | 47,13 | 1,25% | - |
| 29.04.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 1,31% | - |
| 26.04.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,54% | - |
| 25.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,81% | - |
| 24.04.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -5,38% | - |
| 23.04.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,75% | - |
| 22.04.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 1,51% | - |
| 19.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,89% | - |
| 18.04.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 1,44% | - |
| 17.04.2024 | 46,51 | 46,51 | 46,51 | 46,51 | -2,52% | - |
| 16.04.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -1,61% | - |
| 15.04.2024 | 48,49 | 48,49 | 48,49 | 48,49 | 0,08% | - |
| 12.04.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -0,55% | - |
| 11.04.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -0,81% | - |
| 10.04.2024 | 49,12 | 49,12 | 49,12 | 49,12 | 1,61% | - |
| 09.04.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 1,19% | - |
| 08.04.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -0,54% | - |
| 05.04.2024 | 48,03 | 48,03 | 48,03 | 48,03 | 1,22% | - |
| 04.04.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,54% | - |
| 03.04.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -1,73% | - |
| 02.04.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -1,54% | - |
| 28.03.2024 | 49,31 | 49,31 | 49,31 | 49,31 | -5,14% | - |
| 27.03.2024 | 51,42 | 51,98 | 51,42 | 51,98 | 1,92% | 21,00 |
| 26.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,27% | - |
| 25.03.2024 | 51,14 | 51,14 | 51,14 | 51,14 | -1,39% | - |
| 22.03.2024 | 51,86 | 51,86 | 51,86 | 51,86 | 0,93% | - |
| 21.03.2024 | 51,38 | 51,38 | 51,38 | 51,38 | 1,70% | - |
| 20.03.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -0,36% | - |
| 19.03.2024 | 50,80 | 50,80 | 50,70 | 50,70 | 0,44% | 11,00 |
| 18.03.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,56% | - |
| 15.03.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,55% | - |
| 14.03.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -1,17% | - |
| 13.03.2024 | 51,08 | 51,08 | 51,08 | 51,08 | 0,12% | - |
| 12.03.2024 | 51,02 | 51,02 | 51,02 | 51,02 | 0,95% | - |
| 11.03.2024 | 50,54 | 50,54 | 50,54 | 50,54 | -0,47% | - |
| 08.03.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 0,83% | - |
| 07.03.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -0,47% | - |
| 06.03.2024 | 50,30 | 50,60 | 50,30 | 50,60 | 0,20% | 84,00 |
| 05.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 04.03.2024 | 51,18 | 51,18 | 50,00 | 50,00 | -1,77% | 100,00 |
| 01.03.2024 | 51,14 | 51,14 | 50,90 | 50,90 | -0,24% | 6,00 |
| 29.02.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,27% | - |
| 28.02.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 0,83% | - |
| 27.02.2024 | 50,70 | 50,74 | 50,70 | 50,74 | -0,04% | 200,00 |
| 26.02.2024 | 51,32 | 51,32 | 50,76 | 50,76 | -1,40% | 45,00 |
| 23.02.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -0,31% | - |
| 22.02.2024 | 51,64 | 51,64 | 51,64 | 51,64 | 1,69% | - |
| 21.02.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -1,28% | - |
| 20.02.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 0,27% | - |
| 19.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -2,62% | - |
| 16.02.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -0,57% | - |
| 15.02.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 1,07% | 150,00 |
| 14.02.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -0,72% | - |
| 13.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 12.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,15% | - |
| 09.02.2024 | 52,32 | 52,32 | 52,00 | 52,00 | -0,57% | 120,00 |
| 08.02.2024 | 52,52 | 52,52 | 52,16 | 52,30 | -2,06% | 510,00 |
| 07.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,53% | - |
| 06.02.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -0,04% | - |
| 05.02.2024 | 53,14 | 53,14 | 53,14 | 53,14 | 1,14% | - |
| 02.02.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 0,34% | - |
| 01.02.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,19% | - |
| 31.01.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 0,11% | - |
| 30.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,49% | - |
| 29.01.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 1,15% | - |
| 26.01.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,31% | - |
| 25.01.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 1,75% | - |
| 24.01.2024 | 51,32 | 51,32 | 51,32 | 51,32 | 0,23% | - |
| 23.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,04% | - |
| 22.01.2024 | 51,22 | 51,22 | 51,22 | 51,22 | 0,20% | - |
| 19.01.2024 | 51,12 | 51,12 | 51,12 | 51,12 | -0,27% | - |
| 18.01.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,08% | - |
| 17.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,89% | - |
| 16.01.2024 | 51,48 | 51,76 | 51,48 | 51,76 | -2,30% | 15,00 |
| 15.01.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,26% | - |
| 12.01.2024 | 52,84 | 52,84 | 52,84 | 52,84 | 0,61% | - |
| 11.01.2024 | 52,52 | 52,52 | 52,52 | 52,52 | 1,47% | - |
| 10.01.2024 | 52,98 | 53,00 | 51,76 | 51,76 | -6,06% | 436,00 |
| 09.01.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 08.01.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,91% | - |
| 05.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,43% | - |
| 04.01.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -2,22% | - |
| 03.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,14% | - |
| 02.01.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -0,11% | - |
| 29.12.2023 | 56,84 | 56,84 | 56,84 | 56,84 | -0,91% | - |
| 28.12.2023 | 57,36 | 57,36 | 57,36 | 57,36 | -0,07% | - |
| 27.12.2023 | 56,92 | 57,40 | 56,92 | 57,40 | 1,41% | 6,00 |
| 22.12.2023 | 56,60 | 56,60 | 56,60 | 56,60 | -0,42% | - |