40,970€
0,02%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,01 | 41,01 | 40,99 | 40,99 | 0,07% | - |
| 20.10.2026 | 40,69 | 41,18 | 40,49 | 40,96 | 0,49% | - |
| 19.10.2026 | 41,17 | 41,46 | 40,65 | 40,76 | -0,61% | - |
| 16.10.2026 | 40,95 | 41,34 | 40,63 | 41,01 | 0,44% | - |
| 15.10.2026 | 40,77 | 40,83 | 40,77 | 40,83 | -0,78% | - |
| 14.10.2026 | 41,19 | 41,95 | 41,09 | 41,15 | -0,10% | 2.178,00 |
| 13.10.2026 | 40,87 | 41,25 | 40,72 | 41,19 | 0,78% | - |
| 12.10.2026 | 40,95 | 40,95 | 40,25 | 40,87 | 0,15% | - |
| 09.10.2026 | 40,61 | 40,99 | 40,46 | 40,81 | 0,94% | 278,00 |
| 08.10.2026 | 40,30 | 40,53 | 40,06 | 40,43 | 0,25% | 767,00 |
| 07.10.2026 | 41,42 | 41,83 | 40,33 | 40,33 | -2,84% | 19,00 |
| 06.10.2026 | 40,10 | 41,79 | 40,10 | 41,51 | 3,52% | 13,00 |
| 05.10.2026 | 39,55 | 40,15 | 39,38 | 40,10 | 1,16% | 6.703,00 |
| 02.10.2026 | 39,59 | 40,26 | 39,57 | 39,64 | 0,18% | - |
| 01.10.2026 | 39,71 | 39,71 | 39,07 | 39,57 | -0,15% | - |
| 30.09.2026 | 41,58 | 41,62 | 39,51 | 39,63 | -4,44% | 4.110,00 |
| 29.09.2026 | 42,25 | 42,83 | 40,57 | 41,47 | -1,75% | 5.491,00 |
| 28.09.2026 | 41,76 | 42,80 | 41,72 | 42,21 | 0,19% | 84,00 |
| 25.09.2026 | 41,57 | 42,15 | 41,38 | 42,13 | 1,54% | - |
| 24.09.2026 | 41,95 | 42,35 | 41,43 | 41,49 | -1,43% | 1.100,00 |
| 23.09.2026 | 39,10 | 42,11 | 37,38 | 42,09 | 7,90% | 5.755,00 |
| 22.09.2026 | 42,92 | 43,95 | 38,21 | 39,01 | -9,34% | 5.263,00 |
| 21.09.2026 | 42,36 | 43,25 | 42,36 | 43,03 | 1,70% | 413,00 |
| 18.09.2026 | 42,92 | 43,22 | 42,30 | 42,31 | -1,44% | 4.815,00 |
| 17.09.2026 | 42,55 | 43,17 | 42,53 | 42,93 | 0,99% | 2.821,00 |
| 16.09.2026 | 42,99 | 43,38 | 42,37 | 42,51 | -1,07% | 4.408,00 |
| 15.09.2026 | 43,45 | 43,45 | 42,72 | 42,97 | -1,10% | 4.080,00 |
| 14.09.2026 | 43,23 | 43,73 | 42,75 | 43,45 | 0,28% | 2.215,00 |
| 11.09.2026 | 43,67 | 43,77 | 43,23 | 43,33 | -0,73% | 3.757,00 |
| 10.09.2026 | 43,60 | 43,94 | 43,27 | 43,65 | -0,09% | 1.400,00 |
| 09.09.2026 | 43,71 | 44,05 | 43,30 | 43,69 | 0,05% | 3.900,00 |
| 08.09.2026 | 43,91 | 44,11 | 43,60 | 43,67 | -0,73% | 5.500,00 |
| 07.09.2026 | 44,34 | 44,58 | 43,97 | 43,99 | -0,99% | 13,00 |
| 04.09.2026 | 44,39 | 44,67 | 44,12 | 44,43 | 0,09% | 125,00 |
| 03.09.2026 | 43,78 | 44,54 | 43,76 | 44,39 | 1,37% | 240,00 |
| 02.09.2026 | 44,19 | 44,27 | 43,24 | 43,79 | -0,91% | 1.716,00 |
| 01.09.2026 | 44,60 | 44,83 | 44,00 | 44,19 | -0,94% | 366,00 |
| 31.08.2026 | 45,81 | 45,85 | 44,57 | 44,61 | -2,58% | 1.906,00 |
| 28.08.2026 | 44,69 | 45,96 | 44,69 | 45,79 | 2,46% | 2.160,00 |
| 27.08.2026 | 43,84 | 44,69 | 43,50 | 44,69 | 2,10% | - |
| 26.08.2026 | 43,65 | 43,84 | 43,45 | 43,77 | 0,27% | 105,00 |
| 25.08.2026 | 44,00 | 44,18 | 43,60 | 43,65 | -0,50% | - |
| 24.08.2026 | 43,72 | 43,98 | 43,35 | 43,87 | 0,55% | 50,00 |
| 21.08.2026 | 43,73 | 43,96 | 43,25 | 43,63 | 0,09% | 1.355,00 |
| 20.08.2026 | 43,50 | 44,04 | 43,45 | 43,59 | -1,09% | - |
| 19.08.2026 | 42,62 | 44,24 | 42,60 | 44,07 | 19,01% | 219,00 |
| 05.05.2026 | 38,09 | 38,47 | 36,80 | 37,03 | -2,66% | 525,00 |
| 04.05.2026 | 37,17 | 39,35 | 35,89 | 38,04 | 4,42% | 1.035,00 |
| 30.04.2026 | 30,88 | 36,93 | 30,76 | 36,43 | 18,43% | 6.735,00 |
| 29.04.2026 | 31,34 | 31,48 | 30,70 | 30,76 | -1,57% | - |
| 28.04.2026 | 31,75 | 31,81 | 31,13 | 31,25 | -1,67% | 320,00 |
| 27.04.2026 | 31,21 | 32,06 | 31,21 | 31,78 | 1,47% | - |
| 24.04.2026 | 31,38 | 31,77 | 31,20 | 31,32 | -0,13% | 119,00 |
| 23.04.2026 | 31,84 | 32,03 | 31,03 | 31,36 | -2,06% | 1.652,00 |
| 22.04.2026 | 32,49 | 32,53 | 31,86 | 32,02 | -0,59% | - |
| 21.04.2026 | 32,31 | 32,74 | 32,18 | 32,21 | -0,22% | 88,00 |
| 20.04.2026 | 32,34 | 32,57 | 32,05 | 32,28 | -1,28% | 20,00 |
| 17.04.2026 | 31,59 | 33,26 | 31,55 | 32,70 | 3,65% | - |
| 16.04.2026 | 31,10 | 31,67 | 31,08 | 31,55 | 1,74% | - |
| 15.04.2026 | 30,63 | 31,17 | 30,63 | 31,01 | 0,88% | 18,00 |
| 14.04.2026 | 29,47 | 30,76 | 29,39 | 30,74 | 4,17% | 14,00 |
| 13.04.2026 | 28,99 | 29,51 | 28,68 | 29,51 | 0,72% | - |
| 10.04.2026 | 29,68 | 29,95 | 29,20 | 29,30 | -1,28% | 17,00 |
| 09.04.2026 | 29,51 | 29,89 | 29,15 | 29,68 | 0,03% | 30,00 |
| 08.04.2026 | 29,82 | 30,14 | 29,34 | 29,67 | 3,34% | 310,00 |
| 07.04.2026 | 28,51 | 29,14 | 28,27 | 28,71 | 0,28% | - |
| 02.04.2026 | 27,99 | 28,71 | 27,96 | 28,63 | 0,14% | 457,00 |
| 01.04.2026 | 27,89 | 29,28 | 27,87 | 28,59 | 2,88% | 2.674,00 |
| 31.03.2026 | 27,73 | 27,85 | 27,21 | 27,79 | 1,20% | 500,00 |
| 30.03.2026 | 27,11 | 27,95 | 27,08 | 27,46 | 1,52% | 2.595,00 |
| 27.03.2026 | 27,53 | 27,96 | 27,05 | 27,05 | -1,42% | - |
| 26.03.2026 | 26,65 | 27,77 | 26,54 | 27,44 | 2,39% | 1.509,00 |
| 25.03.2026 | 26,42 | 27,04 | 26,32 | 26,80 | 1,59% | 2.700,00 |
| 24.03.2026 | 26,38 | 26,58 | 25,99 | 26,38 | -0,60% | 96,00 |
| 23.03.2026 | 26,03 | 27,41 | 25,88 | 26,54 | 1,22% | 1.715,00 |
| 20.03.2026 | 27,25 | 27,39 | 26,07 | 26,22 | -3,85% | 1.308,00 |
| 19.03.2026 | 27,70 | 27,77 | 26,94 | 27,27 | -1,48% | 6.800,00 |
| 18.03.2026 | 28,33 | 28,47 | 27,65 | 27,68 | -1,49% | 566,00 |
| 17.03.2026 | 28,17 | 28,67 | 27,86 | 28,10 | -0,85% | 1.400,00 |
| 16.03.2026 | 28,95 | 29,02 | 28,08 | 28,34 | -1,29% | 14,00 |
| 13.03.2026 | 28,91 | 29,25 | 28,56 | 28,71 | -0,69% | 252,00 |
| 12.03.2026 | 28,57 | 29,37 | 28,41 | 28,91 | 0,49% | 2.431,00 |
| 11.03.2026 | 29,19 | 29,21 | 28,46 | 28,77 | -1,17% | 1.508,00 |
| 10.03.2026 | 29,97 | 30,23 | 28,98 | 29,11 | -2,93% | 3.462,00 |
| 09.03.2026 | 29,58 | 30,23 | 29,46 | 29,99 | -1,77% | 2.752,00 |
| 06.03.2026 | 30,96 | 31,11 | 30,12 | 30,53 | -1,01% | 536,00 |
| 05.03.2026 | 29,88 | 30,94 | 29,53 | 30,84 | 2,53% | 1.740,00 |
| 04.03.2026 | 29,32 | 30,13 | 28,95 | 30,08 | 2,00% | 2.805,00 |
| 03.03.2026 | 29,13 | 29,65 | 28,71 | 29,49 | 0,44% | 907,00 |
| 02.03.2026 | 29,27 | 29,85 | 29,07 | 29,36 | -1,48% | 972,00 |
| 27.02.2026 | 29,39 | 29,91 | 28,99 | 29,80 | 1,26% | 407,00 |
| 26.02.2026 | 28,83 | 29,45 | 28,22 | 29,43 | 1,90% | 2.500,00 |
| 25.02.2026 | 27,41 | 28,89 | 27,11 | 28,88 | 5,25% | 661,00 |
| 24.02.2026 | 28,20 | 28,22 | 27,35 | 27,44 | -2,03% | 1.003,00 |
| 23.02.2026 | 29,47 | 29,57 | 27,69 | 28,01 | -6,07% | 1.997,00 |
| 20.02.2026 | 31,26 | 31,64 | 29,46 | 29,82 | -4,24% | 802,00 |
| 19.02.2026 | 33,33 | 33,35 | 27,94 | 31,14 | -10,49% | 4.748,00 |
| 18.02.2026 | 35,17 | 35,36 | 34,29 | 34,79 | -0,97% | 288,00 |
| 17.02.2026 | 34,07 | 35,35 | 33,97 | 35,13 | 2,84% | 7.500,00 |
| 16.02.2026 | 34,50 | 34,95 | 34,11 | 34,16 | -0,81% | 975,00 |