53,850€
1,13%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 53,43 | 54,03 | 53,03 | 53,88 | 1,17% | 26,00 |
| 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 |
| 08.11.2024 | 65,50 | 66,20 | 65,25 | 65,25 | 0,31% | 77,00 |
| 07.11.2024 | 65,05 | 65,05 | 65,05 | 65,05 | 1,25% | 1,00 |
| 06.11.2024 | 66,10 | 66,10 | 64,25 | 64,25 | -2,80% | 24,00 |
| 05.11.2024 | 65,15 | 66,10 | 65,10 | 66,10 | 1,61% | 108,00 |
| 04.11.2024 | 65,00 | 65,05 | 64,95 | 65,05 | 1,48% | 167,00 |
| 01.11.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,63% | 1,00 |
| 31.10.2024 | 63,35 | 63,70 | 63,30 | 63,70 | -1,09% | 92,00 |
| 30.10.2024 | 64,20 | 64,40 | 64,20 | 64,40 | -1,00% | 51,00 |
| 29.10.2024 | 65,05 | 65,15 | 64,85 | 65,05 | 0,85% | 144,00 |
| 28.10.2024 | 64,00 | 64,50 | 64,00 | 64,50 | 1,18% | 7,00 |
| 25.10.2024 | 64,30 | 64,30 | 63,75 | 63,75 | -1,16% | 29,00 |
| 24.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,47% | 100,00 |
| 23.10.2024 | 65,00 | 65,00 | 63,95 | 64,20 | -1,23% | 383,00 |
| 22.10.2024 | 63,85 | 65,00 | 63,85 | 65,00 | -0,15% | 180,00 |
| 21.10.2024 | 66,10 | 66,10 | 65,00 | 65,10 | -1,06% | 962,00 |
| 18.10.2024 | 66,10 | 66,20 | 65,80 | 65,80 | -0,60% | 400,00 |
| 17.10.2024 | 65,90 | 66,30 | 65,90 | 66,20 | -0,97% | 129,00 |
| 16.10.2024 | 65,75 | 66,85 | 65,60 | 66,85 | 2,14% | 2.969,00 |
| 15.10.2024 | 65,50 | 65,70 | 65,45 | 65,45 | 1,47% | 66,00 |
| 14.10.2024 | 64,45 | 64,50 | 63,95 | 64,50 | 0,23% | 35,00 |
| 11.10.2024 | 64,30 | 64,35 | 64,30 | 64,35 | 0,70% | 82,00 |
| 10.10.2024 | 64,20 | 64,20 | 63,90 | 63,90 | -1,54% | 13,00 |
| 09.10.2024 | 64,60 | 64,90 | 64,60 | 64,90 | 2,20% | 125,00 |
| 08.10.2024 | 63,15 | 63,50 | 63,05 | 63,50 | -0,39% | 256,00 |
| 07.10.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,78% | 15,00 |
| 04.10.2024 | 62,80 | 64,30 | 62,80 | 64,25 | 2,07% | 126,00 |
| 03.10.2024 | 63,25 | 63,25 | 62,95 | 62,95 | 1,45% | 133,00 |
| 02.10.2024 | 62,15 | 62,15 | 62,05 | 62,05 | -0,80% | 14,00 |
| 01.10.2024 | 62,20 | 62,75 | 62,20 | 62,55 | 0,89% | 103,00 |
| 30.09.2024 | 61,45 | 62,00 | 61,45 | 62,00 | 0,65% | 222,00 |
| 27.09.2024 | 61,50 | 62,05 | 61,45 | 61,60 | -1,12% | 224,00 |
| 26.09.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,81% | 1,00 |
| 25.09.2024 | 62,40 | 62,40 | 61,80 | 61,80 | -2,75% | 263,00 |
| 24.09.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,16% | 5,00 |
| 23.09.2024 | 63,40 | 63,65 | 63,40 | 63,65 | 0,63% | 512,00 |
| 20.09.2024 | 64,00 | 64,00 | 63,25 | 63,25 | -1,71% | 8,00 |
| 19.09.2024 | 63,10 | 64,35 | 63,10 | 64,35 | 3,21% | 33,00 |
| 18.09.2024 | 63,50 | 63,50 | 61,95 | 62,35 | -3,41% | 182,00 |
| 17.09.2024 | 65,30 | 65,30 | 64,25 | 64,55 | -0,62% | 227,00 |
| 16.09.2024 | 65,25 | 65,25 | 64,95 | 64,95 | -0,69% | 347,00 |
| 13.09.2024 | 65,15 | 65,40 | 65,15 | 65,40 | 0,15% | 105,00 |