RandStad NV (RAND)
Exportar para Excel
| 14/08/2026 |
307 164 |
1,89%
|
39,37
|
39,13
|
40,00
|
39,39
|
| 13/08/2026 |
321 925 |
0,63%
|
38,54
|
38,39
|
39,01
|
38,66
|
| 12/08/2026 |
347 020 |
-2,44%
|
39,39
|
38,37
|
39,43
|
38,42
|
| 11/08/2026 |
505 235 |
-0,15%
|
39,20
|
39,13
|
39,85
|
39,38
|
| 10/08/2026 |
427 558 |
1,52%
|
39,08
|
38,65
|
39,44
|
39,44
|
| 07/08/2026 |
323 160 |
3,30%
|
37,81
|
37,48
|
39,12
|
38,85
|
| 06/08/2026 |
443 454 |
-2,03%
|
38,06
|
37,28
|
38,40
|
37,61
|
| 05/08/2026 |
712 023 |
2,10%
|
37,55
|
37,50
|
38,60
|
38,39
|
| 04/08/2026 |
214 044 |
-0,03%
|
37,50
|
37,40
|
37,95
|
37,60
|
| 03/08/2026 |
449 803 |
3,04%
|
36,05
|
36,05
|
37,82
|
37,61
|
| 31/07/2026 |
678 331 |
0,06%
|
36,36
|
35,92
|
36,50
|
36,50
|
| 30/07/2026 |
537 245 |
-5,98%
|
38,00
|
36,33
|
38,56
|
36,48
|
| 29/07/2026 |
691 085 |
1,09%
|
38,50
|
37,36
|
38,80
|
38,80
|
| 28/07/2026 |
552 367 |
3,59%
|
37,12
|
36,57
|
38,38
|
38,38
|
| 27/07/2026 |
420 686 |
1,54%
|
36,57
|
36,43
|
37,37
|
37,05
|
| 24/07/2026 |
541 716 |
2,70%
|
35,54
|
34,92
|
36,49
|
36,49
|
| 23/07/2026 |
747 157 |
-2,07%
|
36,09
|
35,00
|
36,75
|
35,53
|
| 22/07/2026 |
1 913 739 |
13,87%
|
32,83
|
32,60
|
36,59
|
36,28
|
| 21/07/2026 |
511 227 |
-3,10%
|
32,70
|
31,66
|
32,73
|
31,86
|
| 20/07/2026 |
438 128 |
0,55%
|
32,61
|
32,42
|
33,13
|
32,88
|
| 17/07/2026 |
796 679 |
0,65%
|
32,26
|
32,14
|
33,24
|
32,70
|
| 16/07/2026 |
1 314 871 |
7,65%
|
30,18
|
29,69
|
32,90
|
32,49
|
| 15/07/2026 |
428 896 |
0,60%
|
29,75
|
29,53
|
30,43
|
30,18
|
| 14/07/2026 |
447 495 |
-1,38%
|
30,30
|
29,52
|
30,45
|
30,00
|
| 13/07/2026 |
819 747 |
6,40%
|
28,90
|
28,76
|
30,55
|
30,42
|
| 10/07/2026 |
587 267 |
3,29%
|
28,10
|
28,03
|
29,00
|
28,59
|
| 09/07/2026 |
309 815 |
-0,97%
|
28,04
|
27,68
|
28,23
|
27,68
|
| 08/07/2026 |
347 025 |
-1,86%
|
28,31
|
27,65
|
28,37
|
27,95
|
| 07/07/2026 |
450 520 |
0,60%
|
28,34
|
28,34
|
28,84
|
28,48
|
| 06/07/2026 |
558 888 |
1,76%
|
27,83
|
27,83
|
28,58
|
28,31
|
| 03/07/2026 |
275 792 |
1,91%
|
27,30
|
27,30
|
27,92
|
27,82
|
| 02/07/2026 |
433 308 |
2,09%
|
26,65
|
26,49
|
27,60
|
27,30
|
| 01/07/2026 |
702 839 |
6,07%
|
25,23
|
25,01
|
26,78
|
26,74
|
| 30/06/2026 |
516 097 |
-3,60%
|
26,11
|
25,15
|
26,12
|
25,21
|
| 29/06/2026 |
288 178 |
0,35%
|
26,10
|
25,89
|
26,30
|
26,15
|
| 26/06/2026 |
721 991 |
0,23%
|
26,09
|
24,95
|
26,11
|
26,06
|
| 25/06/2026 |
526 623 |
-0,23%
|
26,24
|
26,00
|
26,44
|
26,00
|
| 24/06/2026 |
761 795 |
-1,85%
|
26,46
|
25,88
|
26,72
|
26,06
|
| 23/06/2026 |
567 334 |
0,61%
|
26,30
|
25,91
|
26,55
|
26,55
|
| 19/06/2026 |
823 852 |
-0,92%
|
27,25
|
26,39
|
27,43
|
26,39
|
| 18/06/2026 |
627 965 |
1,45%
|
26,82
|
26,33
|
27,24
|
27,24
|
| 17/06/2026 |
559 220 |
0,86%
|
26,63
|
26,42
|
26,96
|
26,85
|
| 16/06/2026 |
521 439 |
-2,17%
|
27,18
|
26,58
|
27,29
|
26,62
|
| 15/06/2026 |
509 944 |
-0,33%
|
27,49
|
27,11
|
28,00
|
27,21
|
| 12/06/2026 |
372 164 |
2,02%
|
27,09
|
26,83
|
27,55
|
27,30
|
| 11/06/2026 |
461 394 |
-1,73%
|
27,29
|
26,76
|
27,365
|
26,76
|
| 10/06/2026 |
455 386 |
1,60%
|
26,90
|
26,44
|
27,69
|
27,23
|
| 09/06/2026 |
428 321 |
-0,15%
|
26,66
|
26,34
|
27,25
|
26,80
|
| 08/06/2026 |
538 505 |
-1,90%
|
27,03
|
26,77
|
27,37
|
26,84
|
| 05/06/2026 |
617 407 |
0,55%
|
27,12
|
27,12
|
27,72
|
27,36
|
| 04/06/2026 |
438 091 |
2,29%
|
26,42
|
26,40
|
27,56
|
27,21
|
| 03/06/2026 |
377 033 |
-2,46%
|
27,21
|
26,43
|
27,21
|
26,60
|
| 02/06/2026 |
796 833 |
-1,12%
|
27,34
|
27,08
|
28,18
|
27,27
|
| 01/06/2026 |
895 246 |
4,71%
|
26,46
|
26,46
|
27,58
|
27,58
|
| 29/05/2026 |
6 695 063 |
-0,90%
|
26,63
|
26,08
|
26,93
|
26,34
|
| 28/05/2026 |
660 198 |
0,95%
|
26,20
|
25,97
|
26,77
|
26,58
|
| 27/05/2026 |
365 900 |
1,04%
|
26,10
|
26,02
|
26,68
|
26,33
|
| 26/05/2026 |
518 038 |
-1,18%
|
25,95
|
25,87
|
26,39
|
26,06
|
| 25/05/2026 |
319 448 |
1,03%
|
26,17
|
26,12
|
26,37
|
26,37
|
| 22/05/2026 |
503 675 |
1,16%
|
25,87
|
25,81
|
26,35
|
26,10
|
| 21/05/2026 |
694 585 |
2,50%
|
25,25
|
25,22
|
25,97
|
25,80
|
| 20/05/2026 |
560 761 |
0,48%
|
24,76
|
24,46
|
25,42
|
25,17
|
| 19/05/2026 |
568 048 |
-0,32%
|
25,05
|
24,66
|
25,38
|
25,05
|
| 18/05/2026 |
722 119 |
4,02%
|
24,06
|
24,00
|
25,31
|
25,13
|
| 15/05/2026 |
433 544 |
-1,07%
|
24,28
|
23,81
|
24,44
|
24,16
|
| 14/05/2026 |
455 834 |
2,13%
|
24,06
|
23,89
|
24,61
|
24,42
|
| 13/05/2026 |
1 092 732 |
-7,29%
|
25,96
|
23,64
|
25,99
|
23,91
|
| 12/05/2026 |
553 773 |
-1,68%
|
25,85
|
25,68
|
26,04
|
25,79
|
| 11/05/2026 |
659 022 |
2,70%
|
25,42
|
25,42
|
26,28
|
26,23
|
| 08/05/2026 |
493 974 |
-0,12%
|
25,25
|
25,25
|
25,77
|
25,54
|
| 07/05/2026 |
483 394 |
0,12%
|
25,56
|
24,97
|
25,70
|
25,57
|
| 06/05/2026 |
569 422 |
1,59%
|
25,32
|
25,08
|
26,26
|
25,54
|
| 05/05/2026 |
485 276 |
0,00%
|
25,27
|
25,03
|
25,47
|
25,14
|
| 04/05/2026 |
481 414 |
0,00%
|
24,74
|
24,74
|
25,57
|
25,14
|
| 30/04/2026 |
516 727 |
0,92%
|
24,86
|
24,69
|
25,415
|
25,14
|
| 29/04/2026 |
660 215 |
-1,07%
|
25,22
|
24,44
|
25,50
|
24,91
|
| 28/04/2026 |
627 932 |
1,12%
|
24,90
|
24,85
|
25,36
|
25,18
|
| 27/04/2026 |
75 916 |
1,05%
|
24,70
|
24,60
|
25,00
|
24,90
|
| 24/04/2026 |
716 901 |
-3,82%
|
25,41
|
24,57
|
25,61
|
24,67
|
| 23/04/2026 |
772 947 |
0,51%
|
25,43
|
25,29
|
26,03
|
25,65
|
| 22/04/2026 |
1 206 601 |
3,74%
|
24,48
|
24,48
|
26,47
|
25,52
|
| 21/04/2026 |
890 080 |
0,99%
|
24,52
|
24,30
|
24,82
|
24,60
|
| 20/04/2026 |
827 718 |
-0,04%
|
23,78
|
23,74
|
24,74
|
24,36
|
| 17/04/2026 |
1 181 112 |
5,32%
|
23,20
|
23,15
|
24,37
|
24,37
|
| 16/04/2026 |
943 759 |
1,45%
|
23,00
|
22,85
|
23,79
|
23,14
|
| 15/04/2026 |
759 126 |
2,66%
|
22,25
|
22,10
|
22,83
|
22,81
|
| 14/04/2026 |
813 374 |
2,82%
|
21,75
|
21,72
|
22,35
|
22,22
|
| 13/04/2026 |
1 057 465 |
-0,83%
|
21,50
|
21,30
|
21,76
|
21,61
|
| 10/04/2026 |
891 127 |
-0,18%
|
22,13
|
21,56
|
22,38
|
21,79
|
