37,940€
1,72%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,59 | 37,75 | 37,32 | 37,56 | 0,70% | 508,00 |
| 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 |
| 31.10.2025 | 42,14 | 42,24 | 41,10 | 41,38 | -1,34% | 1.646,00 |
| 30.10.2025 | 49,50 | 49,50 | 40,96 | 41,94 | -17,36% | 8.051,00 |
| 29.10.2025 | 49,80 | 51,10 | 49,80 | 50,75 | 1,83% | 420,00 |
| 28.10.2025 | 50,95 | 50,95 | 49,84 | 49,84 | -1,99% | 398,00 |
| 27.10.2025 | 51,00 | 51,05 | 50,30 | 50,85 | 0,10% | 713,00 |
| 24.10.2025 | 49,90 | 50,80 | 49,84 | 50,80 | 2,88% | 281,00 |
| 23.10.2025 | 49,24 | 49,62 | 48,72 | 49,38 | 0,37% | 545,00 |
| 22.10.2025 | 49,18 | 49,22 | 48,92 | 49,20 | 0,70% | 328,00 |
| 21.10.2025 | 47,72 | 49,08 | 47,72 | 48,86 | 2,26% | 377,00 |
| 20.10.2025 | 48,96 | 48,96 | 47,52 | 47,78 | -1,08% | 400,00 |
| 17.10.2025 | 47,46 | 48,30 | 47,46 | 48,30 | 0,79% | 252,00 |
| 16.10.2025 | 47,88 | 48,08 | 47,84 | 47,92 | 0,63% | 356,00 |
| 15.10.2025 | 47,78 | 47,84 | 47,62 | 47,62 | 0,13% | 8,00 |
| 14.10.2025 | 47,88 | 47,88 | 47,12 | 47,56 | -1,53% | 941,00 |
| 13.10.2025 | 48,40 | 48,40 | 47,86 | 48,30 | 1,47% | 171,00 |
| 10.10.2025 | 48,48 | 48,48 | 47,40 | 47,60 | -1,29% | 508,00 |
| 09.10.2025 | 47,46 | 48,22 | 47,44 | 48,22 | 1,82% | 1.889,00 |
| 08.10.2025 | 47,16 | 47,36 | 46,98 | 47,36 | 0,55% | 224,00 |
| 07.10.2025 | 47,98 | 48,26 | 47,10 | 47,10 | -1,92% | 295,00 |
| 06.10.2025 | 47,64 | 48,26 | 47,42 | 48,02 | 1,01% | 730,00 |
| 03.10.2025 | 47,24 | 47,64 | 47,00 | 47,54 | 0,64% | 836,00 |
| 02.10.2025 | 47,16 | 47,82 | 46,96 | 47,24 | -0,04% | 1.555,00 |
| 01.10.2025 | 43,76 | 47,26 | 43,76 | 47,26 | 10,42% | 2.162,00 |
| 30.09.2025 | 43,02 | 43,02 | 42,80 | 42,80 | -0,83% | 722,00 |
| 29.09.2025 | 43,44 | 43,76 | 43,16 | 43,16 | -0,14% | 512,00 |
| 26.09.2025 | 42,90 | 43,22 | 42,76 | 43,22 | 0,84% | 53,00 |
| 25.09.2025 | 43,70 | 43,70 | 42,38 | 42,86 | -1,34% | 156,00 |
| 24.09.2025 | 43,72 | 43,86 | 43,44 | 43,44 | -1,81% | 341,00 |
| 23.09.2025 | 44,10 | 44,60 | 44,02 | 44,24 | 0,87% | 1.791,00 |
| 22.09.2025 | 43,94 | 44,08 | 43,48 | 43,86 | -0,81% | 353,00 |
| 19.09.2025 | 43,82 | 44,26 | 43,82 | 44,22 | -0,63% | 49,00 |
| 18.09.2025 | 43,24 | 44,66 | 43,24 | 44,50 | 2,72% | 116,00 |
| 17.09.2025 | 42,82 | 43,32 | 42,50 | 43,32 | 0,14% | 131,00 |
| 16.09.2025 | 43,72 | 43,94 | 43,26 | 43,26 | -1,50% | 151,00 |
| 15.09.2025 | 42,34 | 44,30 | 42,34 | 43,92 | 3,49% | 281,00 |
| 12.09.2025 | 41,82 | 42,58 | 41,80 | 42,44 | 1,90% | 638,00 |
| 11.09.2025 | 40,80 | 41,66 | 40,79 | 41,65 | 1,93% | 108,00 |