Randstad NV RAND
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€35,01-0,03 (-0,09 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,43 | +1,11 % | €34,87 | €35,94 | €34,41 | 136,20K |
| 2026-09-30 | €35,04 | -1,04 % | €35,69 | €35,89 | €34,12 | 678,83K |
| 2026-09-29 | €35,41 | -1,42 % | €35,87 | €36,04 | €35,32 | 521,75K |
| 2026-09-28 | €35,92 | -0,03 % | €36,07 | €36,33 | €35,78 | 448,93K |
| 2026-09-25 | €35,93 | -0,19 % | €35,98 | €36,17 | €35,64 | 532,55K |
| 2026-09-24 | €36,00 | -1,40 % | €36,31 | €36,61 | €35,93 | 425,57K |
| 2026-09-23 | €36,51 | +1,44 % | €36,18 | €36,99 | €35,75 | 619,90K |
| 2026-09-22 | €35,99 | -0,94 % | €36,43 | €36,87 | €35,99 | 631,03K |
| 2026-09-21 | €36,33 | -0,03 % | €36,22 | €36,62 | €35,98 | 326,72K |
| 2026-09-18 | €36,34 | -0,16 % | €36,39 | €36,90 | €36,06 | 1,39M |
| 2026-09-17 | €36,40 | -1,09 % | €36,84 | €37,35 | €36,40 | 903,97K |
| 2026-09-16 | €36,80 | -1,47 % | €37,16 | €37,19 | €36,41 | 800,76K |
| 2026-09-15 | €37,35 | -2,33 % | €38,08 | €38,18 | €37,18 | 832,74K |
| 2026-09-14 | €38,24 | +1,86 % | €37,77 | €39,03 | €37,61 | 348,85K |
| 2026-09-11 | €37,54 | -1,05 % | €37,89 | €37,90 | €37,04 | 338,23K |
| 2026-09-10 | €37,94 | +0,61 % | €38,00 | €38,27 | €37,65 | 486,49K |
| 2026-09-09 | €37,71 | +1,62 % | €37,00 | €38,59 | €36,95 | 569,02K |
| 2026-09-08 | €37,11 | -2,26 % | €37,72 | €38,31 | €37,11 | 432,42K |
| 2026-09-07 | €37,97 | -2,62 % | €38,97 | €39,08 | €37,82 | 284,04K |
| 2026-09-04 | €38,99 | +0,80 % | €38,84 | €39,04 | €38,36 | 210,54K |
| 2026-09-03 | €38,68 | +0,26 % | €38,56 | €39,21 | €38,23 | 301,15K |
| 2026-09-02 | €38,58 | -3,96 % | €39,95 | €40,01 | €38,45 | 470,02K |
| 2026-09-01 | €40,17 | -0,64 % | €40,46 | €40,68 | €40,01 | 371,42K |
| 2026-08-31 | €40,43 | +0,72 % | €40,00 | €40,43 | €39,50 | 444,13K |
| 2026-08-28 | €40,14 | +0,90 % | €40,00 | €40,54 | €39,96 | 276,22K |
| 2026-08-27 | €39,78 | +0,13 % | €39,93 | €39,93 | €39,15 | 327,70K |
| 2026-08-26 | €39,73 | -0,15 % | €39,70 | €40,28 | €39,68 | 288,01K |
| 2026-08-25 | €39,79 | +0,38 % | €39,50 | €39,87 | €39,14 | 250,10K |
| 2026-08-24 | €39,64 | -0,63 % | €39,80 | €40,22 | €39,26 | 493,15K |
| 2026-08-21 | €39,89 | +1,06 % | €39,33 | €39,91 | €38,90 | 259,79K |
| 2026-08-20 | €39,47 | +0,30 % | €39,20 | €39,48 | €39,02 | 260,92K |
| 2026-08-19 | €39,35 | +2,21 % | €38,74 | €39,56 | €38,55 | 271,99K |
| 2026-08-18 | €38,50 | -0,90 % | €39,04 | €39,11 | €38,40 | 331,52K |
| 2026-08-17 | €38,85 | -1,37 % | €39,15 | €39,26 | €38,84 | 195,74K |
| 2026-08-14 | €39,39 | +1,89 % | €39,37 | €40,00 | €39,13 | 307,16K |
| 2026-08-13 | €38,66 | +0,62 % | €38,54 | €39,01 | €38,39 | 321,93K |
| 2026-08-12 | €38,42 | -2,44 % | €39,39 | €39,43 | €38,37 | 347,02K |
| 2026-08-11 | €39,38 | -0,15 % | €39,20 | €39,85 | €39,13 | 505,24K |
| 2026-08-10 | €39,44 | +1,52 % | €39,08 | €39,44 | €38,65 | 427,56K |
| 2026-08-07 | €38,85 | +3,30 % | €37,81 | €39,12 | €37,48 | 323,16K |
| 2026-08-06 | €37,61 | -2,03 % | €38,06 | €38,40 | €37,28 | 443,45K |
| 2026-08-05 | €38,39 | +2,10 % | €37,55 | €38,60 | €37,50 | 712,02K |
| 2026-08-04 | €37,60 | -0,03 % | €37,50 | €37,95 | €37,40 | 214,04K |
| 2026-08-03 | €37,61 | +3,04 % | €36,05 | €37,82 | €36,05 | 449,80K |
| 2026-07-31 | €36,50 | +0,05 % | €36,36 | €36,50 | €35,92 | 678,33K |
| 2026-07-30 | €36,48 | -5,98 % | €38,00 | €38,56 | €36,33 | 537,25K |
| 2026-07-29 | €38,80 | +1,09 % | €38,50 | €38,80 | €37,36 | 691,09K |
| 2026-07-28 | €38,38 | +3,59 % | €37,12 | €38,38 | €36,57 | 552,37K |
| 2026-07-27 | €37,05 | +1,53 % | €36,57 | €37,37 | €36,43 | 420,87K |
| 2026-07-24 | €36,49 | +2,70 % | €35,54 | €36,49 | €34,92 | 541,72K |
| 2026-07-23 | €35,53 | -2,07 % | €36,09 | €36,75 | €35,00 | 747,16K |
| 2026-07-22 | €36,28 | +13,87 % | €32,83 | €36,59 | €32,60 | 1,91M |
| 2026-07-21 | €31,86 | -3,10 % | €32,70 | €32,73 | €31,66 | 511,23K |
| 2026-07-20 | €32,88 | +0,55 % | €32,61 | €33,13 | €32,42 | 438,27K |
| 2026-07-17 | €32,70 | +0,65 % | €32,26 | €33,24 | €32,14 | 796,68K |
| 2026-07-16 | €32,49 | +7,65 % | €30,18 | €32,90 | €29,69 | 1,31M |
| 2026-07-15 | €30,18 | +0,60 % | €29,75 | €30,43 | €29,53 | 428,90K |
| 2026-07-14 | €30,00 | -1,38 % | €30,30 | €30,45 | €29,52 | 447,50K |
| 2026-07-13 | €30,42 | +6,40 % | €28,90 | €30,55 | €28,76 | 819,75K |
| 2026-07-10 | €28,59 | +3,29 % | €28,10 | €29,00 | €28,03 | 587,27K |
| 2026-07-09 | €27,68 | -0,97 % | €28,04 | €28,23 | €27,68 | 309,82K |
| 2026-07-08 | €27,95 | -1,86 % | €28,31 | €28,37 | €27,65 | 347,03K |
| 2026-07-07 | €28,48 | +0,60 % | €28,34 | €28,84 | €28,34 | 450,52K |
| 2026-07-06 | €28,31 | +1,76 % | €27,83 | €28,58 | €27,83 | 558,89K |
| 2026-07-03 | €27,82 | +1,90 % | €27,30 | €27,92 | €27,30 | 275,79K |
| 2026-07-02 | €27,30 | +2,09 % | €26,65 | €27,60 | €26,49 | 433,31K |
| 2026-07-01 | €26,74 | +6,07 % | €25,23 | €26,78 | €25,01 | 737,84K |
| 2026-06-30 | €25,21 | -3,59 % | €26,11 | €26,12 | €25,15 | 516,10K |
| 2026-06-29 | €26,15 | +0,35 % | €26,10 | €26,30 | €25,89 | 288,18K |
| 2026-06-26 | €26,06 | +0,23 % | €26,09 | €26,11 | €24,95 | 721,99K |
| 2026-06-25 | €26,00 | -0,23 % | €26,24 | €26,44 | €26,00 | 526,62K |
| 2026-06-24 | €26,06 | -1,85 % | €26,46 | €26,72 | €25,88 | 761,80K |
| 2026-06-23 | €26,55 | +0,61 % | €26,30 | €26,55 | €25,91 | 567,33K |
| 2026-06-22 | €26,39 | -2,22 % | €26,99 | €27,04 | €26,29 | 420,36K |
| 2026-06-19 | €26,99 | -0,92 % | €27,25 | €27,43 | €26,95 | 823,85K |
| 2026-06-18 | €27,24 | +1,45 % | €26,82 | €27,24 | €26,33 | 627,97K |
| 2026-06-17 | €26,85 | +0,86 % | €26,63 | €26,96 | €26,42 | 559,22K |
| 2026-06-16 | €26,62 | -2,17 % | €27,18 | €27,29 | €26,58 | 521,44K |
| 2026-06-15 | €27,21 | -0,33 % | €27,49 | €28,00 | €27,11 | 509,94K |
| 2026-06-12 | €27,30 | +2,02 % | €27,09 | €27,55 | €26,83 | 372,16K |
| 2026-06-11 | €26,76 | -1,73 % | €27,29 | €27,36 | €26,76 | 461,39K |
| 2026-06-10 | €27,23 | +1,60 % | €26,90 | €27,69 | €26,44 | 455,39K |
| 2026-06-09 | €26,80 | -0,15 % | €26,66 | €27,25 | €26,34 | 428,32K |
| 2026-06-08 | €26,84 | -1,90 % | €27,03 | €27,37 | €26,77 | 538,51K |
| 2026-06-05 | €27,36 | +0,55 % | €27,12 | €27,72 | €27,12 | 617,41K |
| 2026-06-04 | €27,21 | +2,29 % | €26,42 | €27,56 | €26,40 | 438,09K |
| 2026-06-03 | €26,60 | -2,46 % | €27,21 | €27,21 | €26,43 | 377,03K |
| 2026-06-02 | €27,27 | -1,12 % | €27,34 | €28,18 | €27,08 | 796,83K |
| 2026-06-01 | €27,58 | +4,71 % | €26,46 | €27,58 | €26,46 | 895,25K |
| 2026-05-29 | €26,34 | -0,90 % | €26,63 | €26,93 | €26,08 | 6,70M |