34,250€
0,38%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,29 | 34,64 | 33,95 | 34,21 | 0,26% | - |
| 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 |
| 02.06.2026 | 36,46 | 36,66 | 35,86 | 35,98 | 2,10% | 96,00 |
| 01.06.2026 | 34,90 | 35,36 | 34,86 | 35,24 | 0,97% | 404,00 |
| 29.05.2026 | 35,72 | 35,72 | 34,90 | 34,90 | -2,13% | 513,00 |
| 28.05.2026 | 35,46 | 35,90 | 35,38 | 35,66 | 0,00% | 37,00 |
| 27.05.2026 | 35,80 | 35,94 | 35,54 | 35,66 | 0,00% | 254,00 |
| 26.05.2026 | 34,84 | 35,66 | 34,84 | 35,66 | 2,65% | 338,00 |
| 25.05.2026 | 35,18 | 35,28 | 34,74 | 34,74 | -0,17% | 467,00 |
| 22.05.2026 | 34,90 | 34,90 | 34,72 | 34,80 | -3,06% | 80,00 |
| 21.05.2026 | 35,26 | 35,90 | 35,26 | 35,90 | 1,01% | 18,00 |
| 20.05.2026 | 35,32 | 35,54 | 35,14 | 35,54 | 0,23% | 412,00 |
| 19.05.2026 | 35,68 | 36,46 | 35,46 | 35,46 | -0,51% | 579,00 |
| 18.05.2026 | 34,64 | 35,66 | 34,64 | 35,64 | 1,48% | 980,00 |
| 15.05.2026 | 34,56 | 35,12 | 34,56 | 35,12 | -0,23% | 227,00 |
| 14.05.2026 | 35,08 | 35,20 | 34,88 | 35,20 | 0,40% | 57,00 |
| 13.05.2026 | 35,56 | 35,56 | 34,94 | 35,06 | -1,24% | 818,00 |
| 12.05.2026 | 36,04 | 36,16 | 35,50 | 35,50 | -1,72% | 68,00 |
| 11.05.2026 | 36,12 | 36,12 | 36,00 | 36,12 | -0,17% | 505,00 |
| 08.05.2026 | 36,50 | 36,52 | 36,00 | 36,18 | -0,88% | 291,00 |
| 07.05.2026 | 37,10 | 37,30 | 36,46 | 36,50 | -1,93% | 885,00 |
| 06.05.2026 | 37,34 | 37,34 | 36,70 | 37,22 | 0,76% | 1.411,00 |
| 05.05.2026 | 38,06 | 38,36 | 36,94 | 36,94 | -2,94% | 612,00 |
| 04.05.2026 | 36,52 | 39,00 | 36,32 | 38,06 | 4,45% | 2.784,00 |
| 30.04.2026 | 30,64 | 36,76 | 30,64 | 36,44 | 18,77% | 2.191,00 |
| 29.04.2026 | 31,46 | 31,46 | 30,68 | 30,68 | -1,67% | 103,00 |
| 28.04.2026 | 31,80 | 31,84 | 31,12 | 31,20 | -1,83% | 511,00 |
| 27.04.2026 | 31,20 | 31,88 | 31,20 | 31,78 | 1,60% | 808,00 |
| 24.04.2026 | 31,48 | 31,66 | 31,28 | 31,28 | -0,51% | 23,00 |
| 23.04.2026 | 31,84 | 31,94 | 31,30 | 31,44 | -2,66% | 40,00 |
| 22.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,43% | 25,00 |
| 21.04.2026 | 32,36 | 32,56 | 32,36 | 32,44 | 0,37% | 1.064,00 |
| 20.04.2026 | 32,22 | 32,44 | 32,12 | 32,32 | -1,10% | 269,00 |
| 17.04.2026 | 31,72 | 33,20 | 31,72 | 32,68 | 3,55% | 1.010,00 |
| 16.04.2026 | 31,26 | 31,70 | 31,20 | 31,56 | 2,07% | 617,00 |
| 15.04.2026 | 30,66 | 30,98 | 30,66 | 30,92 | 0,52% | 749,00 |
| 14.04.2026 | 29,52 | 30,80 | 29,52 | 30,76 | 4,48% | 295,00 |
| 13.04.2026 | 29,00 | 29,44 | 28,72 | 29,44 | 0,96% | 709,00 |
| 10.04.2026 | 29,86 | 29,86 | 29,16 | 29,16 | -1,75% | 225,00 |
| 09.04.2026 | 29,82 | 29,82 | 29,42 | 29,68 | 0,20% | 257,00 |
| 08.04.2026 | 29,86 | 29,92 | 29,60 | 29,62 | 3,71% | 1.432,00 |
| 07.04.2026 | 28,52 | 29,18 | 28,40 | 28,56 | 0,14% | 1.432,00 |
| 02.04.2026 | 28,62 | 28,62 | 28,10 | 28,52 | -0,49% | 385,00 |
| 01.04.2026 | 28,00 | 28,98 | 28,00 | 28,66 | 3,32% | 1.308,00 |
| 31.03.2026 | 27,34 | 27,74 | 27,34 | 27,74 | 1,09% | 210,00 |
| 30.03.2026 | 27,12 | 27,58 | 27,02 | 27,44 | 1,03% | 345,00 |
| 27.03.2026 | 27,64 | 27,90 | 27,12 | 27,16 | -1,24% | 524,00 |
| 26.03.2026 | 26,52 | 27,50 | 26,52 | 27,50 | 2,61% | 421,00 |
| 25.03.2026 | 26,54 | 26,96 | 26,42 | 26,80 | 2,21% | 411,00 |
| 24.03.2026 | 26,30 | 26,48 | 26,10 | 26,22 | -1,06% | 833,00 |
| 23.03.2026 | 26,08 | 27,14 | 25,96 | 26,50 | 1,07% | 1.461,00 |
| 20.03.2026 | 27,28 | 27,28 | 26,04 | 26,22 | -2,82% | 2.613,00 |
| 19.03.2026 | 27,54 | 27,54 | 26,98 | 26,98 | -3,37% | 1.125,00 |
| 18.03.2026 | 28,24 | 28,24 | 27,92 | 27,92 | -0,36% | 255,00 |
| 17.03.2026 | 28,00 | 28,50 | 27,92 | 28,02 | -0,99% | 1.601,00 |
| 16.03.2026 | 28,98 | 29,02 | 28,14 | 28,30 | -1,19% | 400,00 |
| 13.03.2026 | 28,64 | 29,04 | 28,64 | 28,64 | -1,10% | 170,00 |
| 12.03.2026 | 28,76 | 29,22 | 28,64 | 28,96 | 0,56% | 663,00 |
| 11.03.2026 | 28,80 | 28,86 | 28,62 | 28,80 | -1,10% | 546,00 |
| 10.03.2026 | 29,94 | 29,94 | 29,10 | 29,12 | -2,87% | 1.232,00 |
| 09.03.2026 | 29,68 | 30,02 | 29,42 | 29,98 | -1,32% | 1.451,00 |
| 06.03.2026 | 30,98 | 30,98 | 30,32 | 30,38 | -1,17% | 658,00 |
| 05.03.2026 | 29,84 | 31,02 | 29,70 | 30,74 | 1,79% | 2.556,00 |
| 04.03.2026 | 29,74 | 30,20 | 29,68 | 30,20 | 2,51% | 877,00 |
| 03.03.2026 | 29,00 | 29,46 | 28,80 | 29,46 | 0,14% | 603,00 |
| 02.03.2026 | 29,28 | 29,86 | 29,24 | 29,42 | -1,34% | 646,00 |
| 27.02.2026 | 29,34 | 29,92 | 29,22 | 29,82 | 1,57% | 612,00 |
| 26.02.2026 | 28,82 | 29,42 | 28,26 | 29,36 | 1,45% | 1.542,00 |
| 25.02.2026 | 27,50 | 28,94 | 27,38 | 28,94 | 5,31% | 4.336,00 |
| 24.02.2026 | 28,10 | 28,16 | 27,32 | 27,48 | -2,00% | 1.853,00 |
| 23.02.2026 | 29,46 | 29,54 | 28,00 | 28,04 | -5,21% | 4.149,00 |
| 20.02.2026 | 31,26 | 31,28 | 29,42 | 29,58 | -5,74% | 7.384,00 |
| 19.02.2026 | 33,60 | 33,60 | 28,36 | 31,38 | -9,67% | 12.534,00 |
| 18.02.2026 | 35,26 | 35,32 | 34,64 | 34,74 | -1,42% | 1.047,00 |
| 17.02.2026 | 34,02 | 35,24 | 33,88 | 35,24 | 3,22% | 1.103,00 |