43,600€
-0,68%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,67 | 44,04 | 43,45 | 43,63 | -0,62% | 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 |
| 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 |