Randstad

RAND
🏛️ Deutschland →
35.88
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 35.88 35.88 35.88 35.88 0.0M
2025-09-29 36.18 36.18 36.18 36.18 0.0M
2025-09-26 35.46 35.46 35.46 35.46 0.0M
2025-09-25 35.98 35.98 35.98 35.98 0.0M
2025-09-24 35.10 35.10 35.10 35.10 0.0M
2025-09-23 35.13 35.13 35.13 35.13 0.0M
2025-09-22 34.92 34.92 34.92 34.92 0.0M
2025-09-19 35.31 35.31 35.31 35.31 0.0M
2025-09-18 35.66 35.66 35.66 35.66 0.0M
2025-09-17 35.70 35.70 35.70 35.70 0.0M
2025-09-16 36.39 36.39 35.80 35.80 0.0M
2025-09-15 36.62 36.62 36.62 36.62 0.0M
2025-09-12 36.78 36.78 36.78 36.78 0.0M
2025-09-11 36.63 36.63 36.63 36.63 0.0M
2025-09-10 37.40 37.40 37.40 37.40 0.0M
2025-09-09 38.05 38.05 37.90 37.90 0.0M
2025-09-08 38.60 38.60 38.60 38.60 0.0M
2025-09-05 39.22 39.22 39.22 39.22 0.0M
2025-09-04 38.93 38.93 38.93 38.93 0.0M
2025-09-03 38.52 38.52 38.52 38.52 0.0M
2025-09-02 40.07 40.07 40.07 40.07 0.0M
2025-09-01 40.44 40.44 40.44 40.44 0.0M
2025-08-29 40.04 40.04 40.04 40.04 0.0M
2025-08-28 40.08 40.08 40.08 40.08 0.0M
2025-08-27 40.51 40.51 39.94 40.05 0.0M
2025-08-26 41.31 41.31 41.31 41.31 0.0M
2025-08-25 41.53 41.53 41.53 41.53 0.0M
2025-08-22 40.62 40.62 40.62 40.62 0.0M
2025-08-21 41.17 41.17 41.17 41.17 0.0M
2025-08-20 41.07 41.07 41.07 41.07 0.0M
2025-08-19 40.37 40.37 40.37 40.37 0.0M
2025-08-18 40.75 40.75 40.75 40.75 0.0M
2025-08-15 41.22 41.22 41.22 41.22 0.0M
2025-08-14 40.86 40.86 40.86 40.86 0.0M
2025-08-13 41.28 41.28 41.28 41.28 0.0M
2025-08-12 41.04 41.04 41.04 41.04 0.0M
2025-08-11 41.81 41.81 41.81 41.81 0.0M
2025-08-08 41.54 41.54 41.54 41.54 0.0M
2025-08-07 40.76 40.76 40.76 40.76 0.0M
2025-08-06 40.32 40.52 40.32 40.52 0.0M
2025-08-05 40.44 40.44 40.44 40.44 0.0M
2025-08-04 40.80 40.80 40.80 40.80 0.0M
2025-08-01 41.56 41.56 41.56 41.56 0.0M
2025-07-31 42.44 42.44 42.44 42.44 0.0M
2025-07-30 42.68 42.68 42.68 42.68 0.0M
2025-07-29 43.79 43.79 43.79 43.79 0.0M
2025-07-28 43.69 43.69 43.69 43.69 0.0M
2025-07-25 42.05 42.05 42.05 42.05 0.0M
2025-07-24 41.44 42.34 41.44 42.34 0.0M
2025-07-23 42.32 42.32 42.32 42.32 0.0M
2025-07-22 41.88 41.88 41.88 41.88 0.0M
2025-07-21 42.52 42.52 42.52 42.52 0.0M
2025-07-18 42.15 42.15 42.15 42.15 0.0M
2025-07-17 41.83 42.76 41.83 42.76 0.0M
2025-07-16 41.61 41.61 41.61 41.61 0.0M
2025-07-15 41.47 41.47 41.47 41.47 0.0M
2025-07-14 41.17 41.17 41.17 41.17 0.0M
2025-07-11 41.83 41.83 41.83 41.83 0.0M
2025-07-10 41.40 41.40 41.40 41.40 0.0M
2025-07-09 41.83 41.83 41.83 41.83 0.0M
2025-07-08 41.01 41.01 41.01 41.01 0.0M
2025-07-07 40.95 40.95 40.95 40.95 0.0M
2025-07-04 40.76 40.76 40.76 40.76 0.0M
2025-07-03 41.32 41.32 41.32 41.32 0.0M
2025-07-02 40.21 41.09 40.21 41.07 0.0M
2025-07-01 39.12 39.12 39.12 39.12 0.0M
2025-06-30 39.23 39.23 39.23 39.23 0.0M
2025-06-27 38.45 38.45 38.45 38.45 0.0M
2025-06-26 37.41 37.41 37.41 37.41 0.0M
2025-06-25 37.76 37.76 37.76 37.76 0.0M
2025-06-24 37.02 37.45 37.02 37.45 0.0M
2025-06-23 36.02 36.02 36.02 36.02 0.0M
2025-06-20 36.58 36.58 36.58 36.58 0.0M
2025-06-19 37.66 37.66 37.66 37.66 0.0M
2025-06-18 38.09 38.09 38.09 38.09 0.0M
2025-06-17 38.18 38.18 38.18 38.18 0.0M
2025-06-16 37.78 37.78 37.78 37.78 0.0M
2025-06-13 37.76 37.76 37.76 37.76 0.0M
2025-06-12 38.34 38.34 38.34 38.34 0.0M
2025-06-11 38.48 38.48 38.48 38.48 0.0M
2025-06-10 37.16 37.16 37.16 37.16 0.0M
2025-06-09 36.31 36.31 36.31 36.31 0.0M
2025-06-06 36.21 36.21 36.21 36.21 0.0M
2025-06-05 36.80 36.80 36.80 36.80 0.0M
2025-06-04 36.58 36.58 36.58 36.58 0.0M
2025-06-03 36.60 36.60 36.19 36.19 0.0M
2025-06-02 36.79 36.79 36.79 36.79 0.0M
2025-05-30 37.06 37.06 37.06 37.06 0.0M
2025-05-29 37.11 37.11 37.11 37.11 0.0M
2025-05-28 37.28 37.28 37.28 37.28 0.0M
2025-05-27 37.03 37.03 37.03 37.03 0.0M
2025-05-26 37.13 37.13 37.13 37.13 0.0M
2025-05-23 37.07 37.07 37.07 37.07 0.0M
2025-05-22 37.30 37.30 37.30 37.30 0.0M
2025-05-21 38.09 38.09 38.09 38.09 0.0M
2025-05-20 37.92 38.31 37.92 38.31 0.0M
2025-05-19 37.99 37.99 37.99 37.99 0.0M
2025-05-16 38.27 38.27 37.98 37.98 0.0M
2025-05-15 38.18 38.18 38.18 38.18 0.0M
2025-05-14 38.62 38.62 38.62 38.62 0.0M
2025-05-13 38.10 38.10 38.10 38.10 0.0M
2025-05-12 37.44 37.44 37.44 37.44 0.0M
2025-05-09 36.92 36.92 36.92 36.92 0.0M
2025-05-08 35.58 36.89 35.58 36.89 0.0M
2025-05-07 35.70 35.70 35.70 35.70 0.0M
2025-05-06 35.51 35.51 35.51 35.51 0.0M
2025-05-05 35.88 35.88 35.88 35.88 0.0M
2025-05-02 35.34 35.34 35.34 35.34 0.0M
2025-04-30 35.18 35.18 35.18 35.18 0.0M
2025-04-29 35.35 35.35 35.35 35.35 0.0M
2025-04-28 35.26 35.26 35.26 35.26 0.0M
2025-04-25 35.26 35.26 35.26 35.26 0.0M
2025-04-24 35.64 35.64 35.64 35.64 0.0M
2025-04-23 35.61 35.61 34.73 34.73 0.0M
2025-04-22 32.84 32.84 32.57 32.57 0.0M
2025-04-17 34.18 34.18 34.18 34.18 0.0M
2025-04-16 33.76 33.76 33.76 33.76 0.0M
2025-04-15 34.03 34.03 34.03 34.03 0.0M
2025-04-14 33.65 33.65 33.65 33.65 0.0M
2025-04-11 34.00 34.00 34.00 34.00 0.0M
2025-04-10 33.68 33.68 33.68 33.68 0.0M
2025-04-09 31.58 33.91 31.22 33.91 0.0M
2025-04-08 33.50 33.50 33.50 33.50 0.0M
2025-04-07 33.06 33.06 32.70 32.70 0.0M
2025-04-04 36.41 36.41 35.30 35.30 0.0M
2025-04-03 37.28 37.28 37.28 37.28 0.0M
2025-04-02 38.37 38.37 37.81 37.81 0.0M
2025-04-01 38.34 38.46 38.23 38.46 0.0M
2025-03-31 39.05 39.05 39.05 39.05 0.0M
2025-03-28 40.05 40.05 40.05 40.05 0.0M
2025-03-27 40.80 41.56 40.80 41.56 0.0M
2025-03-26 40.47 40.47 40.47 40.47 0.0M
2025-03-25 40.11 40.11 40.11 40.11 0.0M
2025-03-24 40.73 40.73 40.73 40.73 0.0M
2025-03-21 41.70 41.70 41.70 41.70 0.0M
2025-03-20 42.64 42.64 42.00 42.00 0.0M
2025-03-19 43.62 43.62 43.62 43.62 0.0M
2025-03-18 42.79 42.79 42.79 42.79 0.0M
2025-03-17 42.41 42.41 42.41 42.41 0.0M
2025-03-14 40.78 40.78 40.78 40.78 0.0M
2025-03-13 41.80 41.81 41.80 41.81 0.0M
2025-03-12 42.43 42.43 42.43 42.43 0.0M
2025-03-11 42.25 42.25 42.25 42.25 0.0M
2025-03-10 42.27 42.27 42.27 42.27 0.0M
2025-03-07 42.53 42.53 42.53 42.53 0.0M
2025-03-06 40.99 40.99 40.99 40.99 0.0M
2025-03-05 39.07 39.07 39.07 39.07 0.0M
2025-03-04 38.79 39.23 38.79 39.23 0.0M
2025-03-03 38.47 38.47 38.47 38.47 0.0M
2025-02-28 38.33 38.33 38.33 38.33 0.0M
2025-02-27 39.66 39.66 39.06 39.06 0.0M
2025-02-26 38.15 40.61 38.15 40.02 0.0M
2025-02-25 38.24 38.24 38.13 38.13 0.0M
2025-02-24 38.19 38.38 38.19 38.38 0.0M
2025-02-21 38.33 38.33 38.33 38.33 0.0M
2025-02-20 38.20 38.82 38.20 38.47 0.0M
2025-02-19 37.78 37.78 37.78 37.78 0.0M
2025-02-18 38.40 38.40 38.40 38.40 0.0M
2025-02-17 37.68 37.68 37.68 37.68 0.0M
2025-02-14 37.65 37.65 37.60 37.60 0.0M
2025-02-13 39.32 39.32 39.32 39.32 0.0M
2025-02-12 41.32 41.32 41.32 41.32 0.0M
2025-02-11 41.01 41.01 41.01 41.01 0.0M
2025-02-10 41.58 41.58 41.58 41.58 0.0M
2025-02-07 42.04 42.04 42.04 42.04 0.0M
2025-02-06 41.84 41.84 41.84 41.84 0.0M
2025-02-05 41.60 41.60 41.60 41.60 0.0M
2025-02-04 41.23 41.23 41.23 41.23 0.0M
2025-02-03 40.76 40.76 40.76 40.76 0.0M
2025-01-31 41.56 41.56 41.56 41.56 0.0M
2025-01-30 42.36 42.36 42.36 42.36 0.0M
2025-01-29 42.61 42.61 42.61 42.61 0.0M
2025-01-28 43.04 43.04 43.04 43.04 0.0M
2025-01-27 41.17 41.17 41.17 41.17 0.0M
2025-01-24 40.98 40.98 40.98 40.98 0.0M
2025-01-23 41.00 41.00 41.00 41.00 0.0M
2025-01-22 41.55 41.55 41.55 41.55 0.0M
2025-01-21 41.22 41.22 41.22 41.22 0.0M
2025-01-20 40.54 40.54 40.54 40.54 0.0M
2025-01-17 39.95 39.95 39.95 39.95 0.0M
2025-01-16 40.02 40.02 40.02 40.02 0.0M
2025-01-15 38.69 38.69 38.69 38.69 0.0M
2025-01-14 38.96 38.96 38.96 38.96 0.0M
2025-01-13 38.98 38.98 38.98 38.98 0.0M
2025-01-10 39.09 39.09 39.09 39.09 0.0M
2025-01-09 39.96 39.96 39.96 39.96 0.0M
2025-01-08 40.32 40.46 40.32 40.46 0.0M
2025-01-07 40.60 40.60 40.60 40.60 0.0M
2025-01-06 40.22 40.22 40.22 40.22 0.0M
2025-01-03 40.21 40.21 40.21 40.21 0.0M
2025-01-02 40.64 40.64 40.64 40.64 0.0M