47,740€
0,38%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,73 | 47,79 | 47,36 | 47,75 | 0,40% | - |
| 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 |
| 10.09.2025 | 41,07 | 41,32 | 40,54 | 40,86 | -0,44% | 6,00 |
| 09.09.2025 | 40,80 | 41,31 | 40,68 | 41,04 | 0,51% | 307,00 |
| 08.09.2025 | 40,00 | 40,98 | 39,92 | 40,83 | 2,48% | 47,00 |
| 05.09.2025 | 39,58 | 40,24 | 39,58 | 39,84 | 1,01% | 205,00 |
| 04.09.2025 | 39,24 | 39,50 | 39,24 | 39,44 | 1,08% | 410,00 |
| 03.09.2025 | 38,88 | 39,02 | 38,48 | 39,02 | 0,26% | 227,00 |
| 02.09.2025 | 38,96 | 38,98 | 38,68 | 38,92 | -0,26% | 409,00 |
| 01.09.2025 | 39,40 | 39,66 | 38,94 | 39,02 | -1,32% | 531,00 |
| 29.08.2025 | 40,00 | 40,00 | 39,34 | 39,54 | -1,05% | 229,00 |
| 28.08.2025 | 40,18 | 40,36 | 39,96 | 39,96 | -0,35% | 50,00 |
| 27.08.2025 | 40,66 | 40,66 | 39,84 | 40,10 | -1,52% | 390,00 |
| 26.08.2025 | 41,16 | 41,16 | 40,66 | 40,72 | -1,02% | 389,00 |
| 25.08.2025 | 41,34 | 41,34 | 41,14 | 41,14 | -0,63% | 16,00 |
| 22.08.2025 | 40,50 | 41,40 | 40,50 | 41,40 | 2,07% | 177,00 |
| 21.08.2025 | 40,76 | 40,96 | 40,56 | 40,56 | -0,93% | 155,00 |
| 20.08.2025 | 41,26 | 41,26 | 40,94 | 40,94 | -0,58% | 337,00 |
| 19.08.2025 | 40,78 | 41,18 | 40,78 | 41,18 | 1,13% | 92,00 |
| 18.08.2025 | 40,72 | 40,74 | 40,48 | 40,72 | 0,30% | 288,00 |
| 15.08.2025 | 40,58 | 40,90 | 40,58 | 40,60 | 0,20% | 113,00 |
| 14.08.2025 | 40,48 | 40,52 | 40,26 | 40,52 | 0,40% | 386,00 |
| 13.08.2025 | 41,28 | 41,28 | 40,36 | 40,36 | -1,61% | 418,00 |
| 12.08.2025 | 41,24 | 41,40 | 41,02 | 41,02 | -0,29% | 594,00 |
| 11.08.2025 | 41,82 | 41,82 | 41,12 | 41,14 | -0,15% | 70,00 |
| 08.08.2025 | 41,20 | 41,22 | 41,02 | 41,20 | 0,68% | 754,00 |
| 07.08.2025 | 41,04 | 41,04 | 40,68 | 40,92 | -2,01% | 354,00 |
| 06.08.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -1,18% | 127,00 |
| 05.08.2025 | 41,98 | 42,80 | 41,98 | 42,26 | 0,91% | 508,00 |
| 04.08.2025 | 41,92 | 42,28 | 41,44 | 41,88 | -0,05% | 1.244,00 |
| 01.08.2025 | 43,32 | 43,32 | 41,20 | 41,90 | -4,12% | 2.727,00 |
| 31.07.2025 | 42,24 | 44,22 | 42,24 | 43,70 | 4,15% | 741,00 |
| 30.07.2025 | 42,62 | 42,62 | 41,96 | 41,96 | -2,42% | 1.056,00 |
| 29.07.2025 | 42,64 | 43,10 | 42,64 | 43,00 | 0,28% | 91,00 |
| 28.07.2025 | 43,00 | 43,56 | 42,88 | 42,88 | 1,61% | 168,00 |
| 25.07.2025 | 42,42 | 42,52 | 42,14 | 42,20 | -0,80% | 423,00 |
| 24.07.2025 | 42,64 | 42,64 | 42,54 | 42,54 | 0,28% | 12,00 |
| 23.07.2025 | 42,68 | 42,98 | 42,42 | 42,42 | -0,14% | 604,00 |
| 22.07.2025 | 42,66 | 42,66 | 42,16 | 42,48 | -0,93% | 404,00 |
| 21.07.2025 | 42,54 | 43,04 | 42,54 | 42,88 | 0,42% | 474,00 |
| 18.07.2025 | 43,50 | 43,62 | 42,50 | 42,70 | -1,57% | 179,00 |
| 17.07.2025 | 42,66 | 43,40 | 42,66 | 43,38 | 3,53% | 1.766,00 |
| 16.07.2025 | 42,08 | 42,08 | 41,84 | 41,90 | -1,50% | 278,00 |
| 15.07.2025 | 42,46 | 42,72 | 42,16 | 42,54 | -0,28% | 69,00 |
| 14.07.2025 | 42,24 | 42,66 | 42,00 | 42,66 | 0,61% | 1.220,00 |
| 11.07.2025 | 42,16 | 42,48 | 42,12 | 42,40 | 0,24% | 156,00 |
| 10.07.2025 | 40,94 | 42,30 | 40,94 | 42,30 | 2,67% | 938,00 |
| 09.07.2025 | 41,24 | 41,36 | 41,20 | 41,20 | -1,10% | 270,00 |
| 08.07.2025 | 40,72 | 41,66 | 40,70 | 41,66 | 2,41% | 607,00 |
| 07.07.2025 | 40,76 | 40,78 | 40,68 | 40,68 | -1,02% | 1.010,00 |
| 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 |