Randstad NV (RAND.AS) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 39.95 | 40.01 | 38.47 | 38.58 | -3.96% | 470,015 |
| 2026-09-01 | 40.46 | 40.68 | 40.01 | 40.17 | -0.64% | 371,415 |
| 2026-08-31 | 40.00 | 40.43 | 39.50 | 40.43 | +0.72% | 444,128 |
| 2026-08-28 | 40.00 | 40.54 | 39.96 | 40.14 | +0.90% | 276,220 |
| 2026-08-27 | 39.93 | 39.93 | 39.15 | 39.78 | +0.13% | 327,701 |
| 2026-08-26 | 39.70 | 40.28 | 39.68 | 39.73 | -0.15% | 288,014 |
| 2026-08-25 | 39.50 | 39.87 | 39.14 | 39.79 | +0.38% | 250,103 |
| 2026-08-24 | 39.80 | 40.22 | 39.26 | 39.64 | -0.63% | 493,153 |
| 2026-08-21 | 39.33 | 39.91 | 38.90 | 39.89 | +1.06% | 259,788 |
| 2026-08-20 | 39.20 | 39.48 | 39.02 | 39.47 | +0.30% | 260,923 |
| 2026-08-19 | 38.74 | 39.56 | 38.55 | 39.35 | +2.21% | 271,989 |
| 2026-08-18 | 39.04 | 39.11 | 38.40 | 38.50 | -0.90% | 331,515 |
| 2026-08-17 | 39.15 | 39.26 | 38.84 | 38.85 | -1.37% | 195,740 |
| 2026-08-14 | 39.37 | 40.00 | 39.13 | 39.39 | +1.89% | 307,164 |
| 2026-08-13 | 38.54 | 39.01 | 38.39 | 38.66 | +0.62% | 321,925 |
| 2026-08-12 | 39.39 | 39.43 | 38.37 | 38.42 | -2.44% | 347,020 |
| 2026-08-11 | 39.20 | 39.85 | 39.13 | 39.38 | -0.15% | 505,235 |
| 2026-08-10 | 39.08 | 39.44 | 38.65 | 39.44 | +1.52% | 427,558 |
| 2026-08-07 | 37.81 | 39.12 | 37.48 | 38.85 | +3.30% | 323,160 |
| 2026-08-06 | 38.06 | 38.40 | 37.28 | 37.61 | -2.03% | 443,454 |
| 2026-08-05 | 37.55 | 38.60 | 37.50 | 38.39 | +2.10% | 712,023 |
| 2026-08-04 | 37.50 | 37.95 | 37.40 | 37.60 | -0.03% | 214,044 |
| 2026-08-03 | 36.05 | 37.82 | 36.05 | 37.61 | +3.04% | 449,803 |
| 2026-07-31 | 36.36 | 36.50 | 35.92 | 36.50 | +0.05% | 678,331 |
| 2026-07-30 | 38.00 | 38.56 | 36.33 | 36.48 | -5.98% | 537,245 |
| 2026-07-29 | 38.50 | 38.80 | 37.36 | 38.80 | +1.09% | 691,085 |
| 2026-07-28 | 37.12 | 38.38 | 36.57 | 38.38 | +3.59% | 552,367 |
| 2026-07-27 | 36.57 | 37.37 | 36.43 | 37.05 | +1.53% | 420,872 |
| 2026-07-24 | 35.54 | 36.49 | 34.92 | 36.49 | +2.70% | 541,716 |
| 2026-07-23 | 36.09 | 36.75 | 35.00 | 35.53 | -2.07% | 747,157 |
| 2026-07-22 | 32.83 | 36.59 | 32.60 | 36.28 | +13.87% | 1,913,739 |
| 2026-07-21 | 32.70 | 32.73 | 31.66 | 31.86 | -3.10% | 511,227 |
| 2026-07-20 | 32.61 | 33.13 | 32.42 | 32.88 | +0.55% | 438,267 |
| 2026-07-17 | 32.26 | 33.24 | 32.14 | 32.70 | +0.65% | 796,679 |
| 2026-07-16 | 30.18 | 32.90 | 29.69 | 32.49 | +7.65% | 1,314,871 |
| 2026-07-15 | 29.75 | 30.43 | 29.53 | 30.18 | +0.60% | 428,896 |
| 2026-07-14 | 30.30 | 30.45 | 29.52 | 30.00 | -1.38% | 447,495 |
| 2026-07-13 | 28.90 | 30.55 | 28.76 | 30.42 | +6.40% | 819,747 |
| 2026-07-10 | 28.10 | 29.00 | 28.03 | 28.59 | +3.29% | 587,267 |
| 2026-07-09 | 28.04 | 28.23 | 27.68 | 27.68 | -0.97% | 309,815 |
| 2026-07-08 | 28.31 | 28.37 | 27.65 | 27.95 | -1.86% | 347,025 |
| 2026-07-07 | 28.34 | 28.84 | 28.34 | 28.48 | +0.60% | 450,520 |
| 2026-07-06 | 27.83 | 28.58 | 27.83 | 28.31 | +1.76% | 558,888 |
| 2026-07-03 | 27.30 | 27.92 | 27.30 | 27.82 | +1.90% | 275,792 |
| 2026-07-02 | 26.65 | 27.60 | 26.49 | 27.30 | +2.09% | 433,308 |
| 2026-07-01 | 25.23 | 26.78 | 25.01 | 26.74 | +6.07% | 737,839 |
| 2026-06-30 | 26.11 | 26.12 | 25.15 | 25.21 | -3.59% | 516,097 |
| 2026-06-29 | 26.10 | 26.30 | 25.89 | 26.15 | +0.35% | 288,178 |
| 2026-06-26 | 26.09 | 26.11 | 24.95 | 26.06 | +0.23% | 721,991 |
| 2026-06-25 | 26.24 | 26.44 | 26.00 | 26.00 | -0.23% | 526,623 |
| 2026-06-24 | 26.46 | 26.72 | 25.88 | 26.06 | -1.85% | 761,795 |
| 2026-06-23 | 26.30 | 26.55 | 25.91 | 26.55 | +0.61% | 567,334 |
| 2026-06-22 | 26.99 | 27.04 | 26.29 | 26.39 | -2.22% | 420,360 |
| 2026-06-19 | 27.25 | 27.43 | 26.95 | 26.99 | -0.92% | 823,852 |
| 2026-06-18 | 26.82 | 27.24 | 26.33 | 27.24 | +1.45% | 627,965 |
| 2026-06-17 | 26.63 | 26.96 | 26.42 | 26.85 | +0.86% | 559,220 |
| 2026-06-16 | 27.18 | 27.29 | 26.58 | 26.62 | -2.17% | 521,439 |
| 2026-06-15 | 27.49 | 28.00 | 27.11 | 27.21 | -0.33% | 509,944 |
| 2026-06-12 | 27.09 | 27.55 | 26.83 | 27.30 | +2.02% | 372,164 |
| 2026-06-11 | 27.29 | 27.36 | 26.76 | 26.76 | -1.73% | 461,394 |
| 2026-06-10 | 26.90 | 27.69 | 26.44 | 27.23 | +1.60% | 455,386 |
| 2026-06-09 | 26.66 | 27.25 | 26.34 | 26.80 | -0.15% | 428,321 |
| 2026-06-08 | 27.03 | 27.37 | 26.77 | 26.84 | -1.90% | 538,505 |
| 2026-06-05 | 27.12 | 27.72 | 27.12 | 27.36 | +0.55% | 617,407 |
| 2026-06-04 | 26.42 | 27.56 | 26.40 | 27.21 | +2.29% | 438,091 |
| 2026-06-03 | 27.21 | 27.21 | 26.43 | 26.60 | -2.46% | 377,033 |
| 2026-06-02 | 27.34 | 28.18 | 27.08 | 27.27 | -1.12% | 796,833 |
| 2026-06-01 | 26.46 | 27.58 | 26.46 | 27.58 | +4.71% | 895,246 |
| 2026-05-29 | 26.63 | 26.93 | 26.08 | 26.34 | -0.90% | 6,695,063 |
| 2026-05-28 | 26.20 | 26.77 | 25.97 | 26.58 | +0.95% | 660,198 |
| 2026-05-27 | 26.10 | 26.68 | 26.02 | 26.33 | +1.04% | 365,900 |
| 2026-05-26 | 25.95 | 26.39 | 25.87 | 26.06 | -1.18% | 518,038 |
| 2026-05-25 | 26.17 | 26.37 | 26.12 | 26.37 | +1.03% | 319,448 |
| 2026-05-22 | 25.87 | 26.35 | 25.81 | 26.10 | +1.16% | 503,675 |
| 2026-05-21 | 25.25 | 25.97 | 25.22 | 25.80 | +2.50% | 694,585 |
| 2026-05-20 | 24.76 | 25.39 | 24.46 | 25.17 | +0.48% | 560,761 |
| 2026-05-19 | 25.05 | 25.38 | 24.66 | 25.05 | -0.32% | 568,048 |
| 2026-05-18 | 24.06 | 25.31 | 24.00 | 25.13 | +4.01% | 722,119 |
| 2026-05-15 | 24.28 | 24.44 | 23.81 | 24.16 | -1.06% | 433,544 |
| 2026-05-14 | 24.06 | 24.61 | 23.89 | 24.42 | +2.13% | 455,834 |
| 2026-05-13 | 25.96 | 25.99 | 23.64 | 23.91 | -7.29% | 1,092,732 |
| 2026-05-12 | 25.85 | 26.04 | 25.68 | 25.79 | -1.68% | 553,773 |
| 2026-05-11 | 25.42 | 26.28 | 25.42 | 26.23 | +2.70% | 659,022 |
| 2026-05-08 | 25.25 | 25.77 | 25.25 | 25.54 | -0.12% | 493,974 |
| 2026-05-07 | 25.56 | 25.70 | 24.97 | 25.57 | +0.12% | 483,394 |
| 2026-05-06 | 25.32 | 26.26 | 25.08 | 25.54 | +1.59% | 569,422 |
| 2026-05-05 | 25.27 | 25.47 | 25.03 | 25.14 | +0.00% | 485,276 |
| 2026-05-04 | 24.74 | 25.57 | 24.74 | 25.14 | +0.00% | 481,414 |
| 2026-04-30 | 24.86 | 25.41 | 24.69 | 25.14 | +0.92% | 516,727 |
| 2026-04-29 | 25.22 | 25.50 | 24.44 | 24.91 | -1.07% | 660,215 |
| 2026-04-28 | 24.90 | 25.36 | 24.85 | 25.18 | +1.12% | 627,932 |
| 2026-04-27 | 24.70 | 25.11 | 24.60 | 24.90 | +0.93% | 395,129 |
| 2026-04-24 | 25.41 | 25.61 | 24.57 | 24.67 | -3.82% | 716,901 |
| 2026-04-23 | 25.43 | 26.03 | 25.29 | 25.65 | +0.51% | 772,947 |
| 2026-04-22 | 24.48 | 26.47 | 24.48 | 25.52 | +3.74% | 1,206,601 |
| 2026-04-21 | 24.52 | 24.82 | 24.30 | 24.60 | +0.99% | 890,080 |
| 2026-04-20 | 23.78 | 24.74 | 23.74 | 24.36 | -0.04% | 836,516 |
| 2026-04-17 | 23.20 | 24.37 | 23.15 | 24.37 | +5.32% | 1,181,112 |
| 2026-04-16 | 23.00 | 23.79 | 22.85 | 23.14 | +1.45% | 943,759 |
| 2026-04-15 | 22.25 | 22.83 | 22.10 | 22.81 | +2.66% | 759,126 |
| 2026-04-14 | 21.75 | 22.35 | 21.72 | 22.22 | +2.82% | 813,374 |
| 2026-04-13 | 21.50 | 21.76 | 21.30 | 21.61 | -0.83% | 1,057,465 |
| 2026-04-10 | 21.84 | 22.38 | 21.56 | 21.79 | -0.18% | 891,127 |
| 2026-04-09 | 22.44 | 22.54 | 21.64 | 21.83 | -3.32% | 973,892 |
| 2026-04-08 | 23.60 | 23.75 | 22.41 | 22.58 | +0.85% | 1,227,305 |
| 2026-04-07 | 22.59 | 22.88 | 22.22 | 22.39 | -0.13% | 717,955 |
| 2026-04-02 | 22.32 | 22.53 | 22.11 | 22.42 | -0.80% | 701,378 |
| 2026-04-01 | 22.87 | 23.07 | 22.15 | 22.60 | +1.30% | 826,348 |
| 2026-03-31 | 22.40 | 22.79 | 22.20 | 22.31 | -6.73% | 1,022,246 |
| 2026-03-30 | 22.92 | 23.92 | 22.78 | 23.92 | +4.41% | 997,705 |
| 2026-03-27 | 23.50 | 23.66 | 22.78 | 22.91 | -2.80% | 973,380 |
| 2026-03-26 | 23.67 | 23.85 | 23.40 | 23.57 | -1.05% | 622,215 |
| 2026-03-25 | 24.00 | 24.40 | 23.72 | 23.82 | +0.08% | 781,551 |
| 2026-03-24 | 23.90 | 24.17 | 23.50 | 23.80 | -0.29% | 508,292 |
| 2026-03-23 | 22.95 | 24.63 | 22.84 | 23.87 | +2.93% | 991,185 |
| 2026-03-20 | 23.94 | 23.94 | 23.04 | 23.19 | -3.25% | 7,002,482 |
| 2026-03-19 | 24.60 | 24.66 | 23.97 | 23.97 | -3.54% | 780,028 |
| 2026-03-18 | 25.28 | 25.44 | 24.55 | 24.85 | -1.51% | 633,841 |
| 2026-03-17 | 25.50 | 25.73 | 25.12 | 25.23 | -1.18% | 546,133 |
| 2026-03-16 | 26.05 | 26.13 | 25.18 | 25.53 | -1.69% | 530,861 |
| 2026-03-13 | 25.91 | 26.25 | 25.79 | 25.97 | -0.65% | 720,973 |
| 2026-03-12 | 26.06 | 26.50 | 25.90 | 26.14 | +0.08% | 418,648 |
| 2026-03-11 | 26.00 | 26.70 | 25.80 | 26.12 | +0.11% | 670,065 |
| 2026-03-10 | 26.95 | 26.95 | 26.03 | 26.09 | -0.84% | 670,309 |
| 2026-03-09 | 26.10 | 26.96 | 25.75 | 26.31 | -1.94% | 625,157 |
| 2026-03-06 | 27.24 | 27.48 | 26.48 | 26.83 | -0.45% | 838,231 |
| 2026-03-05 | 26.91 | 27.18 | 26.20 | 26.95 | +0.15% | 812,361 |
| 2026-03-04 | 26.50 | 26.95 | 26.00 | 26.91 | +2.63% | 632,924 |
| 2026-03-03 | 26.55 | 26.75 | 26.04 | 26.22 | -1.83% | 695,151 |
| 2026-03-02 | 27.04 | 27.32 | 26.61 | 26.71 | -4.02% | 676,292 |
| 2026-02-27 | 27.92 | 27.94 | 27.27 | 27.83 | -0.36% | 905,950 |
| 2026-02-26 | 26.91 | 28.07 | 26.91 | 27.93 | +3.06% | 528,352 |
| 2026-02-25 | 26.86 | 27.42 | 26.52 | 27.10 | +1.65% | 544,787 |
| 2026-02-24 | 27.00 | 27.45 | 26.56 | 26.66 | -1.41% | 648,594 |
| 2026-02-23 | 27.97 | 28.04 | 27.04 | 27.04 | -3.50% | 550,166 |
| 2026-02-20 | 28.00 | 28.32 | 27.82 | 28.02 | +0.14% | 797,133 |
| 2026-02-19 | 28.26 | 28.37 | 27.77 | 27.98 | -0.85% | 362,513 |
| 2026-02-18 | 27.59 | 28.41 | 27.24 | 28.22 | +2.32% | 560,113 |
| 2026-02-17 | 27.26 | 27.73 | 26.94 | 27.58 | +0.66% | 613,927 |
| 2026-02-16 | 27.61 | 27.86 | 27.32 | 27.40 | -0.22% | 473,318 |
| 2026-02-13 | 27.25 | 27.79 | 26.78 | 27.46 | +0.48% | 638,170 |
| 2026-02-12 | 27.50 | 28.16 | 27.01 | 27.33 | -0.40% | 930,722 |
| 2026-02-11 | 29.38 | 29.98 | 27.31 | 27.44 | -10.56% | 2,082,354 |
| 2026-02-10 | 30.21 | 30.81 | 29.95 | 30.68 | +2.54% | 621,086 |
| 2026-02-09 | 30.58 | 31.20 | 29.88 | 29.92 | -0.53% | 415,978 |
| 2026-02-06 | 30.65 | 30.79 | 29.77 | 30.08 | -2.31% | 436,192 |
| 2026-02-05 | 30.58 | 30.79 | 30.24 | 30.79 | +1.15% | 356,762 |
| 2026-02-04 | 29.26 | 30.65 | 29.18 | 30.44 | +3.93% | 462,197 |
| 2026-02-03 | 30.58 | 30.58 | 29.29 | 29.29 | -4.09% | 573,961 |
| 2026-02-02 | 30.29 | 30.78 | 30.10 | 30.54 | +1.43% | 585,006 |
| 2026-01-30 | 28.66 | 30.39 | 28.53 | 30.11 | +5.83% | 996,494 |
| 2026-01-29 | 28.47 | 28.68 | 27.87 | 28.45 | +0.53% | 599,229 |
| 2026-01-28 | 28.00 | 28.72 | 27.88 | 28.30 | +0.75% | 495,050 |
| 2026-01-27 | 28.84 | 28.86 | 28.00 | 28.09 | -2.30% | 683,763 |
| 2026-01-26 | 28.89 | 28.92 | 28.44 | 28.75 | -0.45% | 473,700 |
| 2026-01-23 | 29.21 | 29.21 | 28.35 | 28.88 | -1.77% | 590,424 |
| 2026-01-22 | 28.91 | 29.59 | 28.79 | 29.40 | +3.09% | 665,789 |
| 2026-01-21 | 28.08 | 28.72 | 28.03 | 28.52 | +0.99% | 810,595 |
| 2026-01-20 | 28.79 | 28.83 | 28.19 | 28.24 | -2.28% | 617,746 |
| 2026-01-19 | 29.38 | 29.50 | 28.86 | 28.90 | -3.34% | 735,583 |
| 2026-01-16 | 30.43 | 30.43 | 29.80 | 29.90 | -1.81% | 451,350 |
| 2026-01-15 | 30.30 | 30.50 | 30.08 | 30.45 | +0.23% | 746,807 |
| 2026-01-14 | 31.14 | 31.18 | 30.04 | 30.38 | -2.44% | 814,610 |
| 2026-01-13 | 31.23 | 31.56 | 31.03 | 31.14 | -0.16% | 385,406 |
| 2026-01-12 | 31.97 | 31.97 | 30.86 | 31.19 | -2.44% | 417,310 |
| 2026-01-09 | 31.72 | 32.11 | 31.68 | 31.97 | +1.88% | 381,258 |
| 2026-01-08 | 31.00 | 31.41 | 30.63 | 31.38 | -2.55% | 667,215 |
| 2026-01-07 | 32.35 | 32.90 | 32.06 | 32.20 | +0.91% | 348,495 |
| 2026-01-06 | 32.36 | 32.36 | 31.45 | 31.91 | -0.99% | 569,722 |
| 2026-01-05 | 32.61 | 32.81 | 31.32 | 32.23 | -0.52% | 541,618 |
| 2026-01-02 | 32.33 | 32.40 | 31.99 | 32.40 | +0.09% | 338,883 |
| 2025-12-31 | 32.47 | 32.47 | 32.12 | 32.37 | -0.46% | 107,266 |
| 2025-12-30 | 32.33 | 32.54 | 32.21 | 32.52 | +0.34% | 168,624 |
| 2025-12-29 | 31.23 | 32.47 | 31.23 | 32.41 | +4.01% | 465,831 |
| 2025-12-24 | 31.05 | 31.27 | 31.05 | 31.16 | -0.35% | 66,491 |
| 2025-12-23 | 31.10 | 31.29 | 31.00 | 31.27 | +0.35% | 259,750 |
| 2025-12-22 | 31.53 | 31.67 | 31.04 | 31.16 | -1.11% | 305,924 |
| 2025-12-19 | 31.43 | 31.69 | 31.29 | 31.51 | -0.35% | 889,748 |
| 2025-12-18 | 31.93 | 32.01 | 31.31 | 31.62 | -1.65% | 685,756 |
| 2025-12-17 | 32.46 | 32.46 | 31.80 | 32.15 | -1.23% | 355,351 |
| 2025-12-16 | 32.39 | 32.91 | 32.30 | 32.55 | +0.15% | 384,405 |
| 2025-12-15 | 32.58 | 33.03 | 32.38 | 32.50 | +0.00% | 315,895 |
| 2025-12-12 | 31.84 | 32.69 | 31.78 | 32.50 | +2.36% | 544,785 |
| 2025-12-11 | 31.26 | 31.83 | 31.18 | 31.75 | +1.67% | 394,639 |
| 2025-12-10 | 31.42 | 31.43 | 31.05 | 31.23 | -0.67% | 245,395 |
| 2025-12-09 | 31.75 | 31.96 | 31.06 | 31.44 | -1.04% | 588,560 |
| 2025-12-08 | 32.48 | 32.55 | 31.72 | 31.77 | -2.00% | 337,290 |
| 2025-12-05 | 33.51 | 33.64 | 32.42 | 32.42 | -3.34% | 567,416 |
| 2025-12-04 | 33.40 | 33.95 | 33.24 | 33.54 | +0.96% | 258,834 |
| 2025-12-03 | 33.17 | 33.51 | 32.89 | 33.22 | +0.30% | 330,984 |
| 2025-12-02 | 33.48 | 33.63 | 33.01 | 33.12 | -0.84% | 206,080 |
| 2025-12-01 | 33.50 | 33.50 | 32.97 | 33.40 | -0.36% | 287,327 |
| 2025-11-28 | 33.45 | 33.52 | 33.21 | 33.52 | +0.42% | 256,404 |
| 2025-11-27 | 32.99 | 33.38 | 32.93 | 33.38 | +0.88% | 271,950 |
| 2025-11-26 | 34.64 | 34.69 | 33.09 | 33.09 | -3.98% | 566,476 |
| 2025-11-25 | 33.98 | 34.59 | 33.70 | 34.46 | +1.74% | 409,259 |
| 2025-11-24 | 33.74 | 34.40 | 33.74 | 33.87 | +0.89% | 449,126 |
| 2025-11-21 | 32.65 | 33.57 | 32.48 | 33.57 | +2.50% | 283,335 |
| 2025-11-20 | 33.84 | 33.84 | 32.75 | 32.75 | -2.24% | 357,160 |
| 2025-11-19 | 33.10 | 33.77 | 32.85 | 33.50 | +1.21% | 299,882 |
| 2025-11-18 | 33.20 | 33.31 | 32.91 | 33.10 | -1.28% | 256,519 |
| 2025-11-17 | 34.00 | 34.11 | 33.50 | 33.53 | -1.38% | 225,460 |
| 2025-11-14 | 34.47 | 34.48 | 33.81 | 34.00 | -1.99% | 281,732 |
| 2025-11-13 | 34.69 | 34.94 | 34.53 | 34.69 | +0.00% | 276,919 |
| 2025-11-12 | 34.41 | 34.87 | 34.27 | 34.69 | +0.96% | 350,999 |
| 2025-11-11 | 33.63 | 34.36 | 33.37 | 34.36 | +2.66% | 450,861 |
| 2025-11-10 | 33.86 | 33.94 | 33.45 | 33.47 | +0.51% | 187,044 |
| 2025-11-07 | 33.50 | 33.74 | 33.14 | 33.30 | -0.60% | 200,020 |
| 2025-11-06 | 33.84 | 34.66 | 33.33 | 33.50 | -0.42% | 419,790 |
| 2025-11-05 | 32.83 | 33.99 | 32.79 | 33.64 | +1.75% | 297,497 |
| 2025-11-04 | 33.39 | 33.41 | 32.70 | 33.06 | -1.75% | 535,230 |
| 2025-11-03 | 33.87 | 34.14 | 33.50 | 33.65 | -1.00% | 386,741 |
| 2025-10-31 | 34.03 | 34.28 | 33.93 | 33.99 | -0.03% | 230,321 |
| 2025-10-30 | 34.20 | 34.52 | 34.00 | 34.00 | -1.08% | 297,300 |
| 2025-10-29 | 34.99 | 34.99 | 34.29 | 34.37 | -1.38% | 365,192 |
| 2025-10-28 | 34.71 | 35.32 | 34.67 | 34.85 | -0.37% | 315,343 |
| 2025-10-27 | 35.08 | 35.10 | 34.68 | 34.98 | -0.06% | 391,673 |
| 2025-10-24 | 34.94 | 35.40 | 34.82 | 35.00 | +0.86% | 586,171 |
| 2025-10-23 | 34.49 | 35.06 | 34.45 | 34.70 | +0.26% | 535,017 |
| 2025-10-22 | 34.92 | 35.41 | 33.33 | 34.61 | -6.00% | 1,834,462 |
| 2025-10-21 | 36.75 | 37.23 | 36.02 | 36.82 | +0.82% | 594,808 |
| 2025-10-20 | 37.07 | 37.07 | 36.12 | 36.52 | -0.98% | 922,502 |
| 2025-10-17 | 36.59 | 37.05 | 36.12 | 36.88 | -0.91% | 358,159 |
| 2025-10-16 | 37.57 | 38.41 | 36.74 | 37.22 | -1.14% | 395,911 |
| 2025-10-15 | 37.78 | 38.11 | 37.64 | 37.65 | +1.02% | 344,396 |
| 2025-10-14 | 37.62 | 37.68 | 37.17 | 37.27 | -1.71% | 290,551 |
| 2025-10-13 | 37.87 | 38.80 | 37.77 | 37.92 | +0.64% | 323,878 |
| 2025-10-10 | 38.73 | 39.30 | 37.68 | 37.68 | -2.38% | 540,210 |
| 2025-10-09 | 37.74 | 38.70 | 37.72 | 38.60 | +2.25% | 560,302 |
| 2025-10-08 | 37.03 | 37.75 | 36.97 | 37.75 | +1.70% | 393,832 |
| 2025-10-07 | 36.93 | 37.22 | 36.81 | 37.12 | +0.41% | 320,310 |
| 2025-10-06 | 37.03 | 37.16 | 36.47 | 36.97 | -0.46% | 270,665 |
| 2025-10-03 | 36.76 | 37.14 | 36.46 | 37.14 | +1.53% | 281,143 |
| 2025-10-02 | 36.60 | 36.85 | 36.25 | 36.58 | +0.38% | 188,616 |
| 2025-10-01 | 36.17 | 36.84 | 35.89 | 36.44 | +0.75% | 429,659 |
| 2025-09-30 | 36.02 | 36.27 | 35.85 | 36.17 | +0.11% | 313,324 |
| 2025-09-29 | 36.47 | 36.56 | 35.94 | 36.13 | -0.19% | 283,685 |
| 2025-09-26 | 35.66 | 36.23 | 35.57 | 36.20 | +2.14% | 314,824 |
| 2025-09-25 | 36.06 | 36.31 | 35.40 | 35.44 | -1.91% | 494,022 |
| 2025-09-24 | 35.03 | 36.14 | 34.73 | 36.13 | +2.73% | 535,775 |
| 2025-09-23 | 35.24 | 35.80 | 35.17 | 35.17 | +0.14% | 329,326 |
| 2025-09-22 | 34.90 | 35.32 | 34.49 | 35.12 | +0.43% | 331,575 |
| 2025-09-19 | 35.30 | 35.46 | 34.70 | 34.97 | -1.02% | 758,650 |
| 2025-09-18 | 35.74 | 35.82 | 35.19 | 35.33 | -1.15% | 573,901 |
| 2025-09-17 | 35.75 | 35.85 | 35.44 | 35.74 | +0.25% | 450,674 |
| 2025-09-16 | 36.35 | 36.60 | 35.63 | 35.65 | -3.13% | 523,729 |
| 2025-09-15 | 36.75 | 37.39 | 36.63 | 36.80 | +0.68% | 276,015 |
| 2025-09-12 | 37.13 | 37.26 | 36.43 | 36.55 | -0.95% | 341,902 |
| 2025-09-11 | 37.00 | 37.21 | 36.67 | 36.90 | +0.14% | 408,914 |
| 2025-09-10 | 36.60 | 37.41 | 36.36 | 36.85 | -2.85% | 615,470 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+20.55%). Schwächster Monat: Sep (-10.02%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Randstad NV (RAND.AS)?
38.58 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RAND.AS?
40.68 im Hoch und 21.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Randstad NV?
Historisch war der stärkste Kalendermonat von RAND.AS der Jul (Durchschnitt +20.55%), der schwächste der Sep (Durchschnitt -10.02%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.