43,800€
-6,29%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2025 | 54,25 | 54,70 | 53,95 | 53,95 | -0,28% | 23,00 |
| 11.02.2025 | 54,30 | 54,30 | 54,10 | 54,10 | -1,10% | 103,00 |
| 10.02.2025 | 54,40 | 54,70 | 54,20 | 54,70 | 0,18% | 1.584,00 |
| 07.02.2025 | 54,15 | 54,65 | 54,10 | 54,60 | 1,30% | 60,00 |
| 06.02.2025 | 53,60 | 53,90 | 53,45 | 53,90 | 1,22% | 27,00 |
| 05.02.2025 | 53,15 | 53,25 | 52,90 | 53,25 | -1,48% | 393,00 |
| 04.02.2025 | 53,95 | 54,15 | 53,95 | 54,05 | 0,46% | 43,00 |
| 03.02.2025 | 54,10 | 54,10 | 53,75 | 53,80 | -3,06% | 131,00 |
| 31.01.2025 | 55,20 | 55,60 | 55,05 | 55,50 | 0,73% | 693,00 |
| 30.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 1,66% | 300,00 |
| 29.01.2025 | 55,03 | 55,78 | 54,03 | 54,20 | -0,64% | - |
| 28.01.2025 | 54,60 | 54,75 | 54,45 | 54,55 | 0,18% | 268,00 |
| 27.01.2025 | 54,60 | 54,60 | 54,45 | 54,45 | -1,00% | 230,00 |
| 24.01.2025 | 55,43 | 55,50 | 54,98 | 55,00 | -0,90% | - |
| 23.01.2025 | 55,10 | 55,50 | 55,10 | 55,50 | 0,36% | 3,00 |
| 22.01.2025 | 55,85 | 55,85 | 55,30 | 55,30 | -1,34% | 274,00 |
| 21.01.2025 | 56,00 | 56,05 | 56,00 | 56,05 | 0,00% | 596,00 |
| 20.01.2025 | 56,15 | 56,60 | 56,00 | 56,05 | 0,36% | 186,00 |
| 17.01.2025 | 56,05 | 56,25 | 55,85 | 55,85 | 0,36% | 1.319,00 |
| 16.01.2025 | 54,50 | 56,10 | 54,50 | 55,65 | 2,68% | 344,00 |
| 15.01.2025 | 53,95 | 54,55 | 53,95 | 54,20 | 0,37% | 69,00 |
| 14.01.2025 | 53,70 | 54,00 | 53,70 | 54,00 | 0,75% | 120,00 |
| 13.01.2025 | 54,15 | 54,40 | 53,60 | 53,60 | -0,92% | 650,00 |
| 10.01.2025 | 55,50 | 55,50 | 53,95 | 54,10 | -1,55% | 343,00 |
| 09.01.2025 | 54,75 | 55,35 | 54,75 | 54,95 | 0,73% | 131,00 |
| 08.01.2025 | 56,25 | 56,25 | 54,35 | 54,55 | -3,45% | 455,00 |
| 07.01.2025 | 59,35 | 59,35 | 56,25 | 56,50 | -4,24% | 189,00 |
| 06.01.2025 | 59,00 | 59,25 | 59,00 | 59,00 | 0,68% | 1.196,00 |
| 03.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,26% | 1,00 |
| 02.01.2025 | 58,50 | 58,75 | 58,50 | 58,75 | 0,77% | 40,00 |
| 30.12.2024 | 58,25 | 58,60 | 58,25 | 58,30 | -0,17% | 32,00 |
| 27.12.2024 | 59,20 | 59,20 | 58,30 | 58,40 | 0,00% | 234,00 |
| 23.12.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,51% | 25,00 |
| 20.12.2024 | 58,65 | 58,70 | 58,15 | 58,70 | -0,51% | 651,00 |
| 19.12.2024 | 59,55 | 60,00 | 59,00 | 59,00 | -2,88% | 65,00 |
| 18.12.2024 | 60,90 | 60,90 | 60,75 | 60,75 | 0,91% | 301,00 |
| 17.12.2024 | 60,45 | 60,45 | 60,20 | 60,20 | -0,17% | 102,00 |
| 16.12.2024 | 60,50 | 60,50 | 59,80 | 60,30 | -1,31% | 282,00 |
| 13.12.2024 | 61,35 | 61,35 | 61,00 | 61,10 | -0,49% | 163,00 |
| 12.12.2024 | 61,40 | 61,40 | 61,35 | 61,40 | -1,13% | 564,00 |
| 11.12.2024 | 61,90 | 62,10 | 61,90 | 62,10 | -0,16% | 40,00 |
| 10.12.2024 | 61,85 | 62,35 | 61,85 | 62,20 | -0,08% | 21,00 |
| 09.12.2024 | 63,70 | 63,70 | 62,25 | 62,25 | -2,43% | 176,00 |
| 06.12.2024 | 63,30 | 63,80 | 63,30 | 63,80 | 0,71% | 161,00 |
| 05.12.2024 | 64,45 | 64,45 | 62,75 | 63,35 | -0,55% | 674,00 |
| 04.12.2024 | 63,70 | 63,70 | 63,35 | 63,70 | 0,79% | 137,00 |
| 03.12.2024 | 63,25 | 63,30 | 62,90 | 63,20 | 0,56% | 261,00 |
| 02.12.2024 | 62,05 | 62,85 | 62,05 | 62,85 | 1,37% | 183,00 |
| 29.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,72% | 3,00 |
| 28.11.2024 | 62,45 | 62,50 | 62,45 | 62,45 | 0,56% | 106,00 |
| 27.11.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 0,65% | 25,00 |
| 26.11.2024 | 61,60 | 61,70 | 61,55 | 61,70 | -0,24% | 27,00 |
| 25.11.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,48% | 1,00 |
| 22.11.2024 | 62,15 | 62,15 | 62,15 | 62,15 | 1,06% | 8,00 |
| 21.11.2024 | 61,30 | 61,50 | 61,30 | 61,50 | 0,99% | 138,00 |
| 20.11.2024 | 62,55 | 62,55 | 60,90 | 60,90 | -2,40% | 234,00 |
| 19.11.2024 | 62,25 | 62,40 | 61,80 | 62,40 | -0,48% | 81,00 |
| 18.11.2024 | 63,30 | 63,30 | 62,70 | 62,70 | -0,32% | 147,00 |
| 15.11.2024 | 64,40 | 64,55 | 62,90 | 62,90 | -3,38% | 821,00 |
| 14.11.2024 | 64,95 | 65,10 | 64,95 | 65,10 | 1,72% | 42,00 |
| 13.11.2024 | 64,50 | 64,50 | 64,00 | 64,00 | -2,88% | 55,00 |
| 12.11.2024 | 66,50 | 66,50 | 65,90 | 65,90 | -0,83% | 38,00 |
| 11.11.2024 | 65,55 | 66,45 | 65,55 | 66,45 | 1,84% | 754,00 |