40,830€
-0,66%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 41,09 | 41,13 | 40,70 | 40,84 | -0,63% | - |
| 04.07.2025 | 41,00 | 41,12 | 40,82 | 41,10 | 0,39% | 96,00 |
| 03.07.2025 | 41,50 | 41,50 | 40,94 | 40,94 | -1,21% | 227,00 |
| 02.07.2025 | 41,42 | 41,46 | 40,88 | 41,44 | 1,07% | 681,00 |
| 01.07.2025 | 41,16 | 41,40 | 41,00 | 41,00 | -0,10% | 471,00 |
| 30.06.2025 | 42,10 | 42,10 | 41,04 | 41,04 | -2,52% | 1.346,00 |
| 27.06.2025 | 41,52 | 42,30 | 41,48 | 42,10 | 1,79% | 619,00 |
| 26.06.2025 | 39,62 | 41,36 | 39,00 | 41,36 | 4,76% | 1.363,00 |
| 25.06.2025 | 42,74 | 42,74 | 39,16 | 39,48 | -9,82% | 3.388,00 |
| 24.06.2025 | 43,72 | 43,78 | 43,38 | 43,78 | 2,00% | 458,00 |
| 23.06.2025 | 42,96 | 42,96 | 42,72 | 42,92 | 0,37% | 162,00 |
| 20.06.2025 | 43,00 | 43,06 | 42,76 | 42,76 | -0,56% | 136,00 |
| 19.06.2025 | 43,08 | 43,24 | 43,00 | 43,00 | -1,15% | 314,00 |
| 18.06.2025 | 43,64 | 43,64 | 43,50 | 43,50 | -1,36% | 88,00 |
| 17.06.2025 | 44,44 | 44,66 | 44,10 | 44,10 | -1,30% | 1.131,00 |
| 16.06.2025 | 45,08 | 45,08 | 44,68 | 44,68 | 0,27% | 95,00 |
| 13.06.2025 | 44,19 | 44,83 | 44,05 | 44,56 | -0,85% | - |
| 12.06.2025 | 44,72 | 44,94 | 44,72 | 44,94 | -0,97% | 1.353,00 |
| 11.06.2025 | 45,62 | 45,62 | 44,98 | 45,38 | 0,27% | 933,00 |
| 10.06.2025 | 45,14 | 45,44 | 44,82 | 45,26 | 0,18% | 268,00 |
| 09.06.2025 | 44,34 | 45,18 | 44,34 | 45,18 | 1,67% | 26,00 |
| 06.06.2025 | 44,42 | 44,48 | 44,32 | 44,44 | 0,23% | 177,00 |
| 05.06.2025 | 44,92 | 44,92 | 44,34 | 44,34 | -1,90% | 22,00 |
| 04.06.2025 | 44,52 | 45,20 | 44,52 | 45,20 | 2,22% | 1.408,00 |
| 03.06.2025 | 44,60 | 44,60 | 44,18 | 44,22 | -0,81% | 202,00 |
| 02.06.2025 | 45,80 | 46,18 | 44,58 | 44,58 | -3,38% | 566,00 |
| 30.05.2025 | 45,60 | 46,14 | 45,60 | 46,14 | 0,87% | 315,00 |
| 29.05.2025 | 46,06 | 46,20 | 45,74 | 45,74 | -0,26% | 601,00 |
| 28.05.2025 | 45,52 | 46,24 | 45,20 | 45,86 | 0,39% | 26,00 |
| 27.05.2025 | 45,96 | 46,06 | 45,58 | 45,68 | 1,42% | 41,00 |
| 26.05.2025 | 45,34 | 45,58 | 45,04 | 45,04 | 0,27% | 641,00 |
| 23.05.2025 | 45,62 | 45,62 | 44,78 | 44,92 | -2,60% | 248,00 |
| 22.05.2025 | 45,30 | 46,46 | 45,18 | 46,12 | 0,79% | 432,00 |
| 21.05.2025 | 45,86 | 45,86 | 45,56 | 45,76 | 0,31% | 153,00 |
| 20.05.2025 | 44,58 | 45,66 | 44,58 | 45,62 | 0,00% | 1.229,00 |
| 19.05.2025 | 46,40 | 46,48 | 45,62 | 45,62 | -1,17% | 1.109,00 |
| 16.05.2025 | 46,68 | 46,74 | 46,16 | 46,16 | -0,17% | 608,00 |
| 15.05.2025 | 46,26 | 46,46 | 46,18 | 46,24 | -0,73% | 502,00 |
| 14.05.2025 | 46,32 | 46,58 | 46,18 | 46,58 | -0,21% | 47,00 |
| 13.05.2025 | 46,22 | 46,68 | 46,02 | 46,68 | 0,73% | 1.457,00 |
| 12.05.2025 | 46,58 | 46,68 | 46,24 | 46,34 | 1,22% | 41,00 |
| 09.05.2025 | 45,94 | 46,04 | 45,48 | 45,78 | 0,39% | 1.639,00 |
| 08.05.2025 | 45,16 | 46,28 | 44,84 | 45,60 | 1,47% | 2.178,00 |
| 07.05.2025 | 43,26 | 44,94 | 42,06 | 44,94 | 4,12% | 852,00 |
| 06.05.2025 | 43,40 | 43,40 | 43,16 | 43,16 | -0,42% | 23,00 |
| 05.05.2025 | 43,32 | 43,34 | 43,16 | 43,34 | 0,46% | 463,00 |
| 02.05.2025 | 42,90 | 43,48 | 42,32 | 43,14 | 0,51% | 280,00 |
| 30.04.2025 | 41,60 | 42,92 | 41,52 | 42,92 | 4,28% | 111,00 |
| 29.04.2025 | 41,74 | 41,74 | 41,16 | 41,16 | -0,48% | 96,00 |
| 28.04.2025 | 41,46 | 41,46 | 41,16 | 41,36 | 0,53% | 67,00 |
| 25.04.2025 | 41,26 | 41,28 | 41,14 | 41,14 | -0,10% | 589,00 |
| 24.04.2025 | 41,22 | 41,26 | 41,12 | 41,18 | 0,10% | 268,00 |
| 23.04.2025 | 40,96 | 41,16 | 40,68 | 41,14 | 3,00% | 1.240,00 |
| 22.04.2025 | 40,94 | 40,96 | 39,90 | 39,94 | -2,78% | 88,00 |
| 17.04.2025 | 40,80 | 41,08 | 40,10 | 41,08 | 2,09% | 370,00 |
| 16.04.2025 | 41,54 | 41,54 | 39,90 | 40,24 | -4,05% | 432,00 |
| 15.04.2025 | 43,44 | 43,44 | 41,84 | 41,94 | -7,34% | 631,00 |
| 14.04.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 0,09% | 22,00 |
| 11.04.2025 | 45,40 | 45,40 | 44,82 | 45,22 | 1,07% | 60,00 |
| 10.04.2025 | 45,94 | 45,94 | 44,74 | 44,74 | -2,57% | 149,00 |
| 09.04.2025 | 42,48 | 45,92 | 42,20 | 45,92 | 3,56% | 502,00 |
| 08.04.2025 | 43,26 | 44,34 | 43,26 | 44,34 | 3,79% | 70,00 |
| 07.04.2025 | 42,54 | 43,28 | 42,22 | 42,72 | -2,15% | 717,00 |
| 04.04.2025 | 46,00 | 46,00 | 43,66 | 43,66 | -6,59% | 223,00 |
| 03.04.2025 | 46,70 | 46,74 | 46,24 | 46,74 | 0,13% | 54,00 |
| 02.04.2025 | 46,70 | 47,08 | 46,68 | 46,68 | -0,60% | 105,00 |
| 01.04.2025 | 47,04 | 47,06 | 46,96 | 46,96 | 0,69% | 13,00 |
| 31.03.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -3,36% | 79,00 |
| 28.03.2025 | 48,00 | 48,26 | 48,00 | 48,26 | -0,45% | 40,00 |
| 27.03.2025 | 47,78 | 48,48 | 47,78 | 48,48 | 2,32% | 38,00 |
| 26.03.2025 | 47,94 | 48,18 | 47,38 | 47,38 | -2,07% | 277,00 |
| 25.03.2025 | 48,66 | 49,40 | 48,20 | 48,38 | -0,62% | 2.243,00 |
| 24.03.2025 | 49,44 | 49,56 | 48,18 | 48,68 | -1,78% | 127,00 |
| 21.03.2025 | 49,98 | 49,98 | 49,28 | 49,56 | -0,88% | 1.145,00 |
| 20.03.2025 | 47,98 | 50,05 | 47,82 | 50,00 | 4,25% | 1.398,00 |
| 19.03.2025 | 47,48 | 48,02 | 47,10 | 47,96 | 1,18% | 561,00 |
| 18.03.2025 | 47,36 | 47,40 | 46,98 | 47,40 | 0,89% | 682,00 |
| 17.03.2025 | 46,74 | 47,00 | 46,70 | 46,98 | -0,04% | 255,00 |
| 14.03.2025 | 45,82 | 47,00 | 45,82 | 47,00 | 2,62% | 149,00 |
| 13.03.2025 | 46,52 | 46,86 | 45,44 | 45,80 | -1,51% | 263,00 |
| 12.03.2025 | 46,68 | 46,68 | 46,44 | 46,50 | 0,65% | 8,00 |
| 11.03.2025 | 46,86 | 46,86 | 46,20 | 46,20 | -0,65% | 790,00 |
| 10.03.2025 | 47,40 | 47,92 | 46,50 | 46,50 | -1,27% | 508,00 |
| 07.03.2025 | 46,60 | 47,42 | 46,52 | 47,10 | 1,99% | 67,00 |
| 06.03.2025 | 47,54 | 47,54 | 46,18 | 46,18 | -1,45% | 349,00 |
| 05.03.2025 | 46,92 | 47,42 | 46,86 | 46,86 | -0,64% | 113,00 |
| 04.03.2025 | 47,00 | 47,16 | 46,64 | 47,16 | -2,08% | 39,00 |
| 03.03.2025 | 48,44 | 48,46 | 47,72 | 48,16 | 0,96% | 631,00 |
| 28.02.2025 | 47,72 | 48,22 | 47,54 | 47,70 | -1,93% | 1.693,00 |
| 27.02.2025 | 48,94 | 48,94 | 48,64 | 48,64 | -1,02% | 419,00 |
| 26.02.2025 | 49,52 | 49,52 | 49,14 | 49,14 | -0,12% | 861,00 |
| 25.02.2025 | 49,40 | 49,40 | 49,00 | 49,20 | -0,69% | 1.444,00 |
| 24.02.2025 | 49,20 | 49,54 | 49,18 | 49,54 | -0,12% | 1.382,00 |
| 21.02.2025 | 50,35 | 50,50 | 49,60 | 49,60 | -1,98% | 63,00 |
| 20.02.2025 | 50,05 | 50,60 | 50,00 | 50,60 | 1,57% | 118,00 |
| 19.02.2025 | 51,30 | 51,30 | 49,76 | 49,82 | -2,88% | 427,00 |
| 18.02.2025 | 52,45 | 52,45 | 50,95 | 51,30 | -1,91% | 333,00 |
| 17.02.2025 | 52,40 | 52,75 | 51,90 | 52,30 | -0,19% | 100,00 |
| 14.02.2025 | 52,70 | 53,20 | 52,00 | 52,40 | -2,42% | 571,00 |
| 13.02.2025 | 54,70 | 54,70 | 50,45 | 53,70 | -0,46% | 1.803,00 |