41,120€
0,15%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,64 | 41,04 | 40,62 | 41,04 | 0,39% | 138,00 |
| 19.10.2026 | 41,26 | 41,26 | 40,88 | 40,88 | -0,92% | 237,00 |
| 16.10.2026 | 40,78 | 41,26 | 40,78 | 41,26 | 1,33% | 1.161,00 |
| 15.10.2026 | 41,34 | 41,34 | 40,72 | 40,72 | -1,97% | 135,00 |
| 14.10.2026 | 41,46 | 41,74 | 41,42 | 41,54 | 0,63% | 229,00 |
| 13.10.2026 | 40,98 | 41,28 | 40,98 | 41,28 | 1,57% | 160,00 |
| 12.10.2026 | 40,94 | 41,08 | 40,34 | 40,64 | -0,15% | 575,00 |
| 09.10.2026 | 40,68 | 41,00 | 40,68 | 40,70 | 0,69% | 107,00 |
| 08.10.2026 | 40,08 | 40,42 | 40,08 | 40,42 | -1,46% | 158,00 |
| 07.10.2026 | 41,38 | 41,70 | 41,02 | 41,02 | -1,39% | 538,00 |
| 06.10.2026 | 40,18 | 41,66 | 40,16 | 41,60 | 3,69% | 194,00 |
| 05.10.2026 | 39,42 | 40,12 | 39,42 | 40,12 | 1,11% | 417,00 |
| 02.10.2026 | 39,66 | 40,04 | 39,66 | 39,68 | 0,56% | 101,00 |
| 01.10.2026 | 39,74 | 39,74 | 39,30 | 39,46 | -0,70% | 34,00 |
| 30.09.2026 | 41,58 | 41,58 | 39,54 | 39,74 | -3,96% | 685,00 |
| 29.09.2026 | 41,18 | 42,20 | 40,88 | 41,38 | -2,36% | 1.045,00 |
| 28.09.2026 | 41,48 | 42,62 | 41,48 | 42,38 | 0,71% | 471,00 |
| 25.09.2026 | 41,64 | 42,08 | 41,64 | 42,08 | 1,15% | 75,00 |
| 24.09.2026 | 41,90 | 42,10 | 41,56 | 41,60 | -0,43% | 173,00 |
| 23.09.2026 | 39,00 | 42,20 | 38,02 | 41,78 | 7,40% | 2.102,00 |
| 22.09.2026 | 43,14 | 43,80 | 38,00 | 38,90 | -10,08% | 2.580,00 |
| 21.09.2026 | 42,62 | 43,26 | 42,40 | 43,26 | 1,45% | 807,00 |
| 18.09.2026 | 43,02 | 43,06 | 42,64 | 42,64 | -0,98% | 464,00 |
| 17.09.2026 | 42,50 | 43,08 | 42,50 | 43,06 | 1,89% | 57,00 |
| 16.09.2026 | 43,00 | 43,28 | 42,26 | 42,26 | -1,58% | 454,00 |
| 15.09.2026 | 42,94 | 43,04 | 42,94 | 42,94 | -1,47% | 26,00 |
| 14.09.2026 | 43,24 | 43,60 | 43,04 | 43,58 | -0,32% | 267,00 |
| 11.09.2026 | 43,46 | 43,72 | 43,46 | 43,72 | 0,32% | 136,00 |
| 10.09.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 0,18% | 1,00 |
| 09.09.2026 | 43,64 | 43,90 | 43,50 | 43,50 | -0,91% | 19,00 |
| 08.09.2026 | 43,76 | 43,90 | 43,70 | 43,90 | -0,32% | 240,00 |
| 07.09.2026 | 44,46 | 44,46 | 44,04 | 44,04 | -0,90% | 44,00 |
| 04.09.2026 | 44,42 | 44,44 | 44,18 | 44,44 | -0,04% | 27,00 |
| 03.09.2026 | 43,80 | 44,46 | 43,80 | 44,46 | 1,79% | 1.378,00 |
| 02.09.2026 | 43,64 | 43,68 | 43,32 | 43,68 | -0,55% | 3.497,00 |
| 01.09.2026 | 44,26 | 44,76 | 43,92 | 43,92 | -1,70% | 47,00 |
| 31.08.2026 | 45,74 | 45,80 | 44,68 | 44,68 | -2,70% | 347,00 |
| 28.08.2026 | 44,90 | 45,94 | 44,84 | 45,92 | 3,05% | 395,00 |
| 27.08.2026 | 44,00 | 44,58 | 44,00 | 44,56 | 1,64% | 208,00 |
| 26.08.2026 | 43,68 | 43,86 | 43,50 | 43,84 | 0,18% | 230,00 |
| 25.08.2026 | 43,78 | 44,10 | 43,70 | 43,76 | -0,55% | 1.914,00 |
| 24.08.2026 | 43,54 | 44,00 | 43,42 | 44,00 | 0,69% | 146,00 |
| 21.08.2026 | 43,86 | 43,86 | 43,30 | 43,70 | 0,14% | 437,00 |
| 20.08.2026 | 44,14 | 45,00 | 43,40 | 43,64 | -0,73% | 4.091,00 |
| 19.08.2026 | 42,92 | 44,00 | 42,92 | 43,96 | 3,34% | 815,00 |
| 18.08.2026 | 41,96 | 42,74 | 41,86 | 42,54 | 1,19% | 48,00 |
| 17.08.2026 | 43,04 | 43,40 | 42,04 | 42,04 | -2,91% | 1.219,00 |
| 14.08.2026 | 43,16 | 43,30 | 42,86 | 43,30 | 0,09% | 107,00 |
| 13.08.2026 | 43,12 | 43,52 | 43,04 | 43,26 | 0,93% | 1.526,00 |
| 12.08.2026 | 42,72 | 43,40 | 42,72 | 42,86 | 0,61% | 625,00 |
| 11.08.2026 | 43,08 | 43,22 | 42,60 | 42,60 | -0,65% | 102,00 |
| 10.08.2026 | 43,28 | 43,44 | 42,88 | 42,88 | -1,24% | 420,00 |
| 07.08.2026 | 42,38 | 43,70 | 42,20 | 43,42 | 3,33% | 1.837,00 |
| 06.08.2026 | 42,00 | 42,22 | 41,64 | 42,02 | -0,57% | 1.788,00 |
| 05.08.2026 | 43,48 | 43,64 | 42,20 | 42,26 | -2,94% | 1.536,00 |
| 04.08.2026 | 42,96 | 43,54 | 42,96 | 43,54 | 1,26% | 283,00 |
| 03.08.2026 | 41,02 | 43,38 | 41,00 | 43,00 | 5,50% | 2.817,00 |
| 31.07.2026 | 40,68 | 40,86 | 39,38 | 40,76 | 1,24% | 2.215,00 |
| 30.07.2026 | 43,70 | 43,70 | 39,96 | 40,26 | -5,36% | 7.739,00 |
| 29.07.2026 | 41,92 | 43,08 | 41,92 | 42,54 | 1,24% | 6.241,00 |
| 28.07.2026 | 41,56 | 42,52 | 41,56 | 42,02 | 0,57% | 1.887,00 |
| 27.07.2026 | 44,02 | 45,96 | 41,40 | 41,78 | 0,63% | 5.126,00 |
| 24.07.2026 | 38,70 | 43,70 | 38,70 | 41,52 | 7,79% | 6.337,00 |
| 23.07.2026 | 35,20 | 39,38 | 35,20 | 38,52 | 8,88% | 1.156,00 |
| 22.07.2026 | 34,98 | 35,56 | 34,98 | 35,38 | 2,91% | 274,00 |
| 21.07.2026 | 34,46 | 34,46 | 34,38 | 34,38 | -1,04% | 16,00 |
| 20.07.2026 | 34,72 | 34,74 | 34,58 | 34,74 | 0,06% | 204,00 |
| 17.07.2026 | 34,80 | 34,84 | 34,56 | 34,72 | -0,80% | 515,00 |
| 16.07.2026 | 34,90 | 35,00 | 34,90 | 35,00 | 1,27% | 118,00 |
| 15.07.2026 | 34,96 | 34,96 | 34,56 | 34,56 | -0,12% | 132,00 |
| 14.07.2026 | 34,66 | 34,66 | 34,06 | 34,60 | 0,46% | 38,00 |
| 13.07.2026 | 34,14 | 34,62 | 34,14 | 34,44 | -0,23% | 262,00 |
| 10.07.2026 | 34,14 | 34,52 | 34,14 | 34,52 | 0,82% | 21,00 |
| 09.07.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | 2,00 |
| 08.07.2026 | 33,98 | 34,32 | 33,98 | 34,12 | 0,18% | 322,00 |
| 07.07.2026 | 34,52 | 34,52 | 34,00 | 34,06 | 0,95% | 45,00 |
| 06.07.2026 | 33,80 | 34,04 | 33,56 | 33,74 | -0,24% | 185,00 |
| 03.07.2026 | 32,92 | 33,98 | 32,92 | 33,82 | 2,80% | 227,00 |
| 02.07.2026 | 32,98 | 32,98 | 32,60 | 32,90 | -0,30% | 71,00 |
| 01.07.2026 | 33,44 | 34,00 | 32,10 | 33,00 | -2,08% | 194,00 |
| 30.06.2026 | 32,88 | 33,72 | 32,88 | 33,70 | 2,43% | 191,00 |
| 29.06.2026 | 33,38 | 33,38 | 32,80 | 32,90 | -0,78% | 307,00 |
| 26.06.2026 | 32,44 | 33,16 | 32,44 | 33,16 | 0,42% | 171,00 |
| 25.06.2026 | 33,28 | 33,60 | 33,02 | 33,02 | 0,24% | 112,00 |
| 24.06.2026 | 33,42 | 33,42 | 32,58 | 32,94 | -1,67% | 690,00 |
| 23.06.2026 | 33,72 | 33,80 | 33,50 | 33,50 | -1,30% | 53,00 |
| 22.06.2026 | 33,92 | 33,98 | 33,92 | 33,94 | -0,53% | 432,00 |
| 19.06.2026 | 34,16 | 34,16 | 33,94 | 34,12 | 0,24% | 178,00 |
| 18.06.2026 | 34,00 | 34,42 | 33,50 | 34,04 | 0,29% | 703,00 |
| 17.06.2026 | 34,42 | 34,42 | 33,94 | 33,94 | -2,53% | 1.267,00 |
| 16.06.2026 | 34,70 | 35,00 | 34,70 | 34,82 | 0,06% | 82,00 |
| 15.06.2026 | 35,50 | 35,74 | 34,80 | 34,80 | -0,51% | 218,00 |
| 12.06.2026 | 34,86 | 35,02 | 34,62 | 34,98 | 0,63% | 375,00 |
| 11.06.2026 | 34,50 | 34,76 | 34,00 | 34,76 | 0,46% | 936,00 |
| 10.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,87% | 50,00 |
| 09.06.2026 | 35,32 | 35,62 | 35,22 | 35,26 | 0,28% | 461,00 |
| 08.06.2026 | 34,80 | 35,16 | 34,80 | 35,16 | -3,62% | 20,00 |
| 05.06.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 0,00% | 295,00 |
| 04.06.2026 | 35,60 | 36,64 | 35,60 | 36,48 | 1,79% | 255,00 |
| 03.06.2026 | 36,12 | 36,22 | 35,84 | 35,84 | -0,39% | 213,00 |