27,160€
-1,24%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,61 | 27,64 | 27,52 | 27,53 | 0,11% | 1,00 |
| 26.03.2026 | 26,52 | 27,50 | 26,52 | 27,50 | 2,61% | 421,00 |
| 25.03.2026 | 26,54 | 26,96 | 26,42 | 26,80 | 2,21% | 411,00 |
| 24.03.2026 | 26,30 | 26,48 | 26,10 | 26,22 | -1,06% | 833,00 |
| 23.03.2026 | 26,08 | 27,14 | 25,96 | 26,50 | 1,07% | 1.461,00 |
| 20.03.2026 | 27,28 | 27,28 | 26,04 | 26,22 | -2,82% | 2.613,00 |
| 19.03.2026 | 27,54 | 27,54 | 26,98 | 26,98 | -3,37% | 1.125,00 |
| 18.03.2026 | 28,24 | 28,24 | 27,92 | 27,92 | -0,36% | 255,00 |
| 17.03.2026 | 28,00 | 28,50 | 27,92 | 28,02 | -0,99% | 1.601,00 |
| 16.03.2026 | 28,98 | 29,02 | 28,14 | 28,30 | -1,19% | 400,00 |
| 13.03.2026 | 28,64 | 29,04 | 28,64 | 28,64 | -1,10% | 170,00 |
| 12.03.2026 | 28,76 | 29,22 | 28,64 | 28,96 | 0,56% | 663,00 |
| 11.03.2026 | 28,80 | 28,86 | 28,62 | 28,80 | -1,10% | 546,00 |
| 10.03.2026 | 29,94 | 29,94 | 29,10 | 29,12 | -2,87% | 1.232,00 |
| 09.03.2026 | 29,68 | 30,02 | 29,42 | 29,98 | -1,32% | 1.451,00 |
| 06.03.2026 | 30,98 | 30,98 | 30,32 | 30,38 | -1,17% | 658,00 |
| 05.03.2026 | 29,84 | 31,02 | 29,70 | 30,74 | 1,79% | 2.556,00 |
| 04.03.2026 | 29,74 | 30,20 | 29,68 | 30,20 | 2,51% | 877,00 |
| 03.03.2026 | 29,00 | 29,46 | 28,80 | 29,46 | 0,14% | 603,00 |
| 02.03.2026 | 29,28 | 29,86 | 29,24 | 29,42 | -1,34% | 646,00 |
| 27.02.2026 | 29,34 | 29,92 | 29,22 | 29,82 | 1,57% | 612,00 |
| 26.02.2026 | 28,82 | 29,42 | 28,26 | 29,36 | 1,45% | 1.542,00 |
| 25.02.2026 | 27,50 | 28,94 | 27,38 | 28,94 | 5,31% | 4.336,00 |
| 24.02.2026 | 28,10 | 28,16 | 27,32 | 27,48 | -2,00% | 1.853,00 |
| 23.02.2026 | 29,46 | 29,54 | 28,00 | 28,04 | -5,21% | 4.149,00 |
| 20.02.2026 | 31,26 | 31,28 | 29,42 | 29,58 | -5,74% | 7.384,00 |
| 19.02.2026 | 33,60 | 33,60 | 28,36 | 31,38 | -9,67% | 12.534,00 |
| 18.02.2026 | 35,26 | 35,32 | 34,64 | 34,74 | -1,42% | 1.047,00 |
| 17.02.2026 | 34,02 | 35,24 | 33,88 | 35,24 | 3,22% | 1.103,00 |
| 16.02.2026 | 34,42 | 34,94 | 34,14 | 34,14 | -1,27% | 3.785,00 |
| 13.02.2026 | 35,82 | 35,88 | 33,24 | 34,58 | -3,46% | 2.834,00 |
| 12.02.2026 | 37,70 | 37,70 | 35,72 | 35,82 | -4,63% | 1.111,00 |
| 11.02.2026 | 38,46 | 38,46 | 37,46 | 37,56 | -4,13% | 1.189,00 |
| 10.02.2026 | 38,72 | 39,58 | 38,60 | 39,18 | 1,03% | 175,00 |
| 09.02.2026 | 38,78 | 38,78 | 38,78 | 38,78 | 0,52% | 500,00 |
| 06.02.2026 | 39,20 | 39,20 | 38,40 | 38,58 | -1,83% | 315,00 |
| 05.02.2026 | 38,60 | 39,30 | 38,32 | 39,30 | 2,77% | 751,00 |
| 04.02.2026 | 37,56 | 38,64 | 37,56 | 38,24 | 2,52% | 966,00 |
| 03.02.2026 | 37,58 | 37,58 | 36,96 | 37,30 | 0,87% | 226,00 |
| 02.02.2026 | 37,02 | 37,02 | 36,92 | 36,98 | -2,07% | 412,00 |
| 30.01.2026 | 38,08 | 38,10 | 37,66 | 37,76 | -0,47% | 2.146,00 |
| 29.01.2026 | 37,60 | 38,06 | 37,38 | 37,94 | 0,96% | 169,00 |
| 28.01.2026 | 37,58 | 37,90 | 37,54 | 37,58 | 1,51% | 860,00 |
| 27.01.2026 | 37,44 | 37,44 | 37,02 | 37,02 | -0,91% | 78,00 |
| 26.01.2026 | 37,38 | 37,66 | 37,24 | 37,36 | -0,53% | 868,00 |
| 23.01.2026 | 37,70 | 37,80 | 37,22 | 37,56 | -0,32% | 453,00 |
| 22.01.2026 | 36,88 | 38,14 | 36,88 | 37,68 | 3,69% | 541,00 |
| 21.01.2026 | 35,94 | 36,48 | 35,88 | 36,34 | 1,06% | 516,00 |
| 20.01.2026 | 36,52 | 36,60 | 35,80 | 35,96 | -2,02% | 425,00 |
| 19.01.2026 | 37,26 | 37,28 | 36,52 | 36,70 | -2,86% | 610,00 |
| 16.01.2026 | 37,82 | 37,96 | 37,36 | 37,78 | -0,16% | 144,00 |
| 15.01.2026 | 37,18 | 38,16 | 37,06 | 37,84 | 1,99% | 887,00 |
| 14.01.2026 | 37,32 | 37,46 | 37,10 | 37,10 | -1,01% | 447,00 |
| 13.01.2026 | 37,12 | 37,70 | 36,80 | 37,48 | 1,41% | 584,00 |
| 12.01.2026 | 37,00 | 37,10 | 36,70 | 36,96 | 0,22% | 606,00 |
| 09.01.2026 | 36,60 | 37,04 | 36,58 | 36,88 | 0,93% | 759,00 |
| 08.01.2026 | 36,72 | 36,72 | 36,10 | 36,54 | -0,60% | 421,00 |
| 07.01.2026 | 36,50 | 36,90 | 36,38 | 36,76 | 0,71% | 244,00 |
| 06.01.2026 | 37,00 | 37,14 | 36,30 | 36,50 | -1,72% | 998,00 |
| 05.01.2026 | 35,68 | 37,32 | 35,68 | 37,14 | 4,62% | 1.432,00 |
| 02.01.2026 | 35,64 | 36,06 | 35,40 | 35,50 | -1,00% | 1.113,00 |
| 30.12.2025 | 35,54 | 35,86 | 35,40 | 35,86 | -0,06% | 530,00 |
| 29.12.2025 | 35,10 | 35,92 | 35,10 | 35,88 | 2,69% | 1.984,00 |
| 23.12.2025 | 35,24 | 35,44 | 34,94 | 34,94 | -1,13% | 4.196,00 |
| 22.12.2025 | 35,30 | 35,34 | 34,84 | 35,34 | -0,11% | 1.303,00 |
| 19.12.2025 | 36,30 | 36,50 | 35,24 | 35,38 | -3,39% | 1.312,00 |
| 18.12.2025 | 35,76 | 36,62 | 35,76 | 36,62 | 2,35% | 1.239,00 |
| 17.12.2025 | 36,00 | 36,12 | 35,78 | 35,78 | -1,54% | 174,00 |
| 16.12.2025 | 36,28 | 36,38 | 36,18 | 36,34 | 0,17% | 662,00 |
| 15.12.2025 | 35,90 | 36,32 | 35,74 | 36,28 | 1,74% | 831,00 |
| 12.12.2025 | 36,50 | 36,60 | 35,66 | 35,66 | -1,16% | 719,00 |
| 11.12.2025 | 35,64 | 36,08 | 35,50 | 36,08 | 1,12% | 337,00 |
| 10.12.2025 | 36,14 | 36,30 | 35,68 | 35,68 | -1,60% | 3.652,00 |
| 09.12.2025 | 36,46 | 36,46 | 36,06 | 36,26 | -0,49% | 78,00 |
| 08.12.2025 | 36,96 | 36,96 | 36,44 | 36,44 | -1,57% | 172,00 |
| 05.12.2025 | 37,14 | 37,50 | 37,02 | 37,02 | 0,11% | 430,00 |
| 04.12.2025 | 37,44 | 37,62 | 36,86 | 36,98 | -0,59% | 361,00 |
| 03.12.2025 | 38,04 | 38,04 | 37,20 | 37,20 | -1,12% | 599,00 |
| 02.12.2025 | 37,68 | 37,94 | 37,36 | 37,62 | -0,69% | 924,00 |
| 01.12.2025 | 38,24 | 38,24 | 37,54 | 37,88 | -1,04% | 286,00 |
| 28.11.2025 | 37,74 | 38,28 | 37,74 | 38,28 | 1,48% | 123,00 |
| 27.11.2025 | 37,16 | 37,94 | 37,06 | 37,72 | 1,29% | 2.041,00 |
| 26.11.2025 | 36,86 | 37,24 | 36,50 | 37,24 | 2,42% | 682,00 |
| 25.11.2025 | 36,00 | 36,36 | 35,98 | 36,36 | 1,34% | 109,00 |
| 24.11.2025 | 35,98 | 36,16 | 35,68 | 35,88 | 0,96% | 230,00 |
| 21.11.2025 | 34,46 | 35,54 | 34,46 | 35,54 | 2,78% | 2.196,00 |
| 20.11.2025 | 36,40 | 36,40 | 34,22 | 34,58 | -3,94% | 1.969,00 |
| 19.11.2025 | 35,88 | 36,10 | 35,86 | 36,00 | 0,22% | 758,00 |
| 18.11.2025 | 35,50 | 36,16 | 35,50 | 35,92 | 0,34% | 1.177,00 |
| 17.11.2025 | 36,48 | 36,48 | 35,76 | 35,80 | -2,03% | 454,00 |
| 14.11.2025 | 36,78 | 36,78 | 36,08 | 36,54 | -0,65% | 1.255,00 |
| 13.11.2025 | 37,48 | 37,90 | 36,78 | 36,78 | -2,18% | 1.127,00 |
| 12.11.2025 | 37,02 | 37,90 | 36,90 | 37,60 | 1,73% | 279,00 |
| 11.11.2025 | 36,84 | 36,96 | 36,70 | 36,96 | 0,43% | 680,00 |
| 10.11.2025 | 36,50 | 36,96 | 36,14 | 36,80 | 2,79% | 683,00 |
| 07.11.2025 | 36,52 | 36,60 | 35,80 | 35,80 | -2,19% | 1.690,00 |
| 06.11.2025 | 37,78 | 37,94 | 36,48 | 36,60 | -3,68% | 2.624,00 |
| 05.11.2025 | 38,10 | 38,42 | 37,90 | 38,00 | -0,42% | 1.207,00 |
| 04.11.2025 | 38,64 | 38,64 | 37,10 | 38,16 | -2,10% | 3.036,00 |
| 03.11.2025 | 41,68 | 41,68 | 38,66 | 38,98 | -5,80% | 1.770,00 |