50,740€
0,24%
Echtzeit-Aktienkurs Randstad N.V.
Bid:
Ask:
Aktienkurse zur Randstad N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 50,87 | 51,14 | 50,67 | 51,05 | 1,07% | - |
| 17.05.2024 | 50,34 | 50,85 | 50,29 | 50,51 | 0,32% | - |
| 16.05.2024 | 50,40 | 50,80 | 50,22 | 50,35 | -0,69% | 750,00 |
| 15.05.2024 | 50,84 | 51,20 | 50,21 | 50,70 | -0,24% | - |
| 14.05.2024 | 49,81 | 51,08 | 49,81 | 50,82 | 1,01% | - |
| 13.05.2024 | 49,19 | 50,32 | 49,05 | 50,31 | 3,10% | - |
| 10.05.2024 | 47,95 | 49,13 | 47,92 | 48,80 | 1,23% | - |
| 09.05.2024 | 47,34 | 48,22 | 47,28 | 48,20 | 0,98% | - |
| 08.05.2024 | 47,38 | 48,00 | 47,30 | 47,73 | 1,38% | - |
| 07.05.2024 | 46,90 | 47,52 | 46,76 | 47,08 | -0,35% | - |
| 06.05.2024 | 46,77 | 47,25 | 46,67 | 47,25 | 0,35% | - |
| 03.05.2024 | 46,73 | 47,55 | 46,62 | 47,08 | 1,45% | - |
| 02.05.2024 | 47,00 | 47,22 | 46,27 | 46,41 | -1,26% | - |
| 30.04.2024 | 47,17 | 47,39 | 46,78 | 47,00 | -0,47% | - |
| 29.04.2024 | 46,65 | 47,47 | 46,47 | 47,22 | 0,99% | - |
| 26.04.2024 | 46,09 | 46,83 | 45,97 | 46,75 | 1,48% | 320,00 |
| 25.04.2024 | 46,36 | 46,66 | 45,46 | 46,07 | -0,83% | - |
| 24.04.2024 | 45,28 | 47,08 | 45,28 | 46,46 | 3,54% | - |
| 23.04.2024 | 48,36 | 48,37 | 44,75 | 44,87 | -7,96% | - |
| 22.04.2024 | 48,41 | 48,95 | 48,12 | 48,75 | 0,81% | - |
| 19.04.2024 | 47,73 | 48,57 | 47,57 | 48,36 | 0,42% | - |
| 18.04.2024 | 47,27 | 48,54 | 46,75 | 48,16 | 1,86% | - |
| 17.04.2024 | 46,67 | 47,46 | 46,40 | 47,28 | 0,83% | - |
| 16.04.2024 | 47,96 | 47,98 | 46,46 | 46,89 | -3,10% | - |
| 15.04.2024 | 48,55 | 48,99 | 48,14 | 48,39 | -0,23% | - |
| 12.04.2024 | 48,34 | 49,34 | 48,19 | 48,50 | -0,46% | - |
| 11.04.2024 | 48,83 | 49,21 | 48,43 | 48,72 | -0,09% | - |
| 10.04.2024 | 49,20 | 49,47 | 48,18 | 48,77 | 0,07% | - |
| 09.04.2024 | 48,48 | 48,84 | 48,21 | 48,73 | -0,03% | - |
| 08.04.2024 | 47,84 | 48,85 | 47,72 | 48,75 | 1,88% | 46,00 |
| 05.04.2024 | 48,41 | 48,45 | 47,57 | 47,85 | -0,08% | - |
| 04.04.2024 | 47,56 | 48,77 | 47,51 | 47,89 | 0,69% | - |
| 03.04.2024 | 47,72 | 47,92 | 47,11 | 47,56 | -1,40% | - |
| 02.04.2024 | 48,75 | 49,30 | 47,78 | 48,23 | -1,50% | - |
| 28.03.2024 | 49,11 | 50,13 | 48,70 | 48,97 | -5,69% | - |
| 27.03.2024 | 51,57 | 52,25 | 51,45 | 51,92 | 1,41% | - |
| 26.03.2024 | 51,09 | 51,80 | 50,93 | 51,20 | -0,08% | - |
| 25.03.2024 | 51,29 | 51,42 | 50,93 | 51,24 | -0,64% | - |
| 22.03.2024 | 51,97 | 52,23 | 51,05 | 51,57 | -1,02% | - |
| 21.03.2024 | 51,45 | 52,43 | 51,09 | 52,10 | 1,60% | - |
| 20.03.2024 | 50,59 | 51,50 | 50,42 | 51,28 | 0,59% | - |
| 19.03.2024 | 50,66 | 51,15 | 50,39 | 50,98 | 0,77% | - |
| 18.03.2024 | 50,61 | 50,79 | 50,21 | 50,59 | 0,70% | - |
| 15.03.2024 | 50,27 | 50,66 | 50,05 | 50,24 | 0,34% | - |
| 14.03.2024 | 50,89 | 51,03 | 49,90 | 50,07 | -2,17% | - |
| 13.03.2024 | 51,27 | 51,52 | 50,93 | 51,18 | -0,76% | - |
| 12.03.2024 | 51,11 | 51,57 | 50,74 | 51,57 | 0,72% | 280,00 |
| 11.03.2024 | 50,73 | 51,23 | 50,55 | 51,20 | 1,45% | - |
| 08.03.2024 | 50,88 | 51,08 | 50,43 | 50,47 | -0,30% | - |
| 07.03.2024 | 50,57 | 51,02 | 50,04 | 50,62 | 0,38% | - |
| 06.03.2024 | 50,39 | 50,82 | 50,29 | 50,43 | -0,26% | - |
| 05.03.2024 | 50,53 | 50,87 | 50,23 | 50,56 | -0,35% | - |
| 04.03.2024 | 51,29 | 51,29 | 50,31 | 50,74 | -0,53% | - |
| 01.03.2024 | 51,27 | 51,27 | 50,49 | 51,01 | -0,76% | - |
| 29.02.2024 | 51,03 | 51,41 | 50,51 | 51,40 | 1,42% | - |
| 28.02.2024 | 51,27 | 51,33 | 50,41 | 50,68 | -0,65% | - |
| 27.02.2024 | 50,79 | 51,56 | 50,66 | 51,01 | 0,83% | - |
| 26.02.2024 | 51,41 | 51,47 | 50,50 | 50,59 | -1,77% | - |
| 23.02.2024 | 51,55 | 51,80 | 51,20 | 51,50 | -0,04% | - |
| 22.02.2024 | 51,73 | 51,93 | 50,99 | 51,52 | -0,44% | - |
| 21.02.2024 | 51,41 | 51,77 | 50,93 | 51,75 | 0,76% | - |
| 20.02.2024 | 51,51 | 51,60 | 50,85 | 51,36 | -0,95% | - |
| 19.02.2024 | 51,48 | 51,95 | 51,28 | 51,85 | 1,31% | - |
| 16.02.2024 | 52,69 | 53,10 | 51,15 | 51,18 | -2,74% | - |
| 15.02.2024 | 53,17 | 53,69 | 52,13 | 52,62 | -0,45% | - |
| 14.02.2024 | 52,51 | 53,23 | 52,12 | 52,86 | 0,30% | - |
| 13.02.2024 | 52,50 | 54,76 | 52,10 | 52,70 | -0,87% | - |
| 12.02.2024 | 52,59 | 53,55 | 52,54 | 53,16 | 0,45% | - |
| 09.02.2024 | 52,33 | 52,98 | 51,96 | 52,92 | 0,51% | - |
| 08.02.2024 | 52,61 | 52,76 | 52,21 | 52,65 | 0,10% | - |
| 07.02.2024 | 53,47 | 53,61 | 52,25 | 52,60 | -2,25% | - |
| 06.02.2024 | 53,14 | 53,81 | 52,89 | 53,81 | 0,75% | - |
| 05.02.2024 | 53,33 | 53,50 | 52,92 | 53,41 | 0,53% | - |
| 02.02.2024 | 52,61 | 53,50 | 52,55 | 53,13 | 0,36% | - |
| 01.02.2024 | 52,43 | 53,19 | 52,19 | 52,94 | 0,15% | - |
| 31.01.2024 | 52,49 | 53,35 | 52,49 | 52,86 | 1,32% | - |
| 30.01.2024 | 52,48 | 52,53 | 50,26 | 52,17 | -1,21% | - |
| 29.01.2024 | 52,71 | 52,85 | 52,20 | 52,81 | 0,02% | - |
| 26.01.2024 | 52,07 | 53,17 | 52,07 | 52,80 | 0,34% | - |
| 25.01.2024 | 52,35 | 52,63 | 51,77 | 52,62 | 0,11% | - |
| 24.01.2024 | 51,21 | 52,79 | 51,13 | 52,56 | 2,56% | - |
| 23.01.2024 | 51,25 | 51,51 | 50,84 | 51,25 | 0,29% | 672,00 |
| 22.01.2024 | 51,33 | 51,88 | 51,06 | 51,10 | 0,22% | 212,00 |
| 19.01.2024 | 51,17 | 51,49 | 50,65 | 50,99 | -0,91% | - |
| 18.01.2024 | 51,35 | 51,47 | 50,55 | 51,46 | 1,12% | - |
| 17.01.2024 | 51,39 | 51,62 | 50,79 | 50,89 | -1,20% | - |
| 16.01.2024 | 51,61 | 51,96 | 51,38 | 51,51 | -1,25% | - |
| 15.01.2024 | 52,99 | 53,07 | 51,96 | 52,16 | -1,95% | - |
| 12.01.2024 | 52,91 | 53,39 | 52,59 | 53,20 | 1,24% | - |
| 11.01.2024 | 52,59 | 52,78 | 52,23 | 52,55 | 1,00% | - |
| 10.01.2024 | 53,05 | 53,20 | 51,05 | 52,03 | -1,70% | 490,00 |
| 09.01.2024 | 55,21 | 55,23 | 51,98 | 52,93 | -3,66% | - |
| 08.01.2024 | 54,67 | 55,28 | 54,22 | 54,94 | -0,27% | - |
| 05.01.2024 | 55,31 | 55,48 | 54,49 | 55,09 | -1,22% | - |
| 04.01.2024 | 55,43 | 55,98 | 55,22 | 55,77 | 1,27% | - |
| 03.01.2024 | 56,77 | 57,04 | 54,80 | 55,07 | -2,98% | - |
| 02.01.2024 | 56,77 | 57,46 | 56,45 | 56,76 | -0,40% | - |
| 29.12.2023 | 56,96 | 57,19 | 56,89 | 56,99 | 0,23% | - |
| 28.12.2023 | 57,45 | 57,51 | 56,56 | 56,86 | -0,25% | - |
| 27.12.2023 | 57,10 | 57,56 | 56,90 | 57,00 | -0,25% | - |