36,520€
0,27%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 35,74 | 35,91 | 33,21 | 34,44 | -3,72% | 1.150,00 |
| 12.02.2026 | 37,54 | 37,70 | 35,72 | 35,77 | -4,66% | 1.620,00 |
| 11.02.2026 | 39,33 | 39,37 | 37,35 | 37,52 | -4,53% | 1.486,00 |
| 10.02.2026 | 38,67 | 39,71 | 38,67 | 39,30 | 1,47% | 1.891,00 |
| 09.02.2026 | 38,66 | 38,95 | 38,28 | 38,73 | 0,26% | - |
| 06.02.2026 | 39,05 | 39,09 | 38,12 | 38,63 | -1,00% | 72,00 |
| 05.02.2026 | 38,53 | 39,15 | 38,22 | 39,02 | 1,59% | 1.040,00 |
| 04.02.2026 | 37,51 | 38,72 | 37,30 | 38,41 | 2,56% | 2.926,00 |
| 03.02.2026 | 37,76 | 37,88 | 36,82 | 37,45 | -0,53% | 144,00 |
| 02.02.2026 | 37,33 | 37,69 | 36,68 | 37,65 | -0,37% | 964,00 |
| 30.01.2026 | 38,08 | 38,16 | 37,64 | 37,79 | -1,15% | 26,00 |
| 29.01.2026 | 37,61 | 38,31 | 37,19 | 38,23 | 1,87% | 1.331,00 |
| 28.01.2026 | 37,41 | 37,88 | 37,13 | 37,53 | 1,43% | 224,00 |
| 27.01.2026 | 37,41 | 37,61 | 36,95 | 37,00 | -0,72% | 521,00 |
| 26.01.2026 | 37,60 | 37,70 | 37,19 | 37,27 | -1,01% | 192,00 |
| 23.01.2026 | 37,66 | 37,88 | 37,15 | 37,65 | -0,13% | 1.219,00 |
| 22.01.2026 | 36,94 | 38,33 | 36,73 | 37,70 | 2,25% | 1.765,00 |
| 21.01.2026 | 35,97 | 36,99 | 35,78 | 36,87 | 2,85% | 1.800,00 |
| 20.01.2026 | 36,63 | 36,77 | 35,78 | 35,85 | -2,45% | 600,00 |
| 19.01.2026 | 37,36 | 37,37 | 36,55 | 36,75 | -3,14% | 4.700,00 |
| 16.01.2026 | 37,71 | 37,97 | 37,32 | 37,94 | 0,80% | 586,00 |
| 15.01.2026 | 37,19 | 38,19 | 37,01 | 37,64 | 1,62% | 1.510,00 |
| 14.01.2026 | 37,43 | 37,55 | 36,92 | 37,04 | -1,02% | 1.097,00 |
| 13.01.2026 | 37,06 | 37,77 | 36,65 | 37,42 | 0,94% | 252,00 |
| 12.01.2026 | 36,95 | 37,20 | 36,66 | 37,07 | 0,22% | 221,00 |
| 09.01.2026 | 36,47 | 37,17 | 36,45 | 36,99 | 1,43% | 1.800,00 |
| 08.01.2026 | 36,65 | 36,82 | 35,94 | 36,47 | -0,71% | - |
| 07.01.2026 | 36,39 | 37,09 | 36,04 | 36,73 | 0,88% | 154,00 |
| 06.01.2026 | 37,21 | 37,35 | 36,33 | 36,41 | -1,99% | 3.214,00 |
| 05.01.2026 | 35,79 | 37,17 | 35,67 | 37,15 | 4,12% | 2.786,00 |
| 02.01.2026 | 35,49 | 36,14 | 35,30 | 35,68 | -0,42% | 1.980,00 |
| 30.12.2025 | 35,73 | 35,87 | 35,34 | 35,83 | 0,28% | - |
| 29.12.2025 | 35,27 | 35,91 | 35,15 | 35,73 | 1,94% | - |
| 23.12.2025 | 35,29 | 35,48 | 35,01 | 35,05 | -0,62% | 880,00 |
| 22.12.2025 | 35,33 | 35,44 | 34,83 | 35,27 | 0,17% | 590,00 |
| 19.12.2025 | 36,31 | 36,51 | 35,19 | 35,21 | -3,45% | 1.894,00 |
| 18.12.2025 | 35,77 | 36,64 | 35,68 | 36,47 | 2,19% | 4.350,00 |
| 17.12.2025 | 36,33 | 36,42 | 35,68 | 35,69 | -1,71% | 2.850,00 |
| 16.12.2025 | 36,03 | 36,42 | 36,01 | 36,31 | 0,33% | - |
| 15.12.2025 | 35,81 | 36,44 | 35,72 | 36,19 | 1,37% | 757,00 |
| 12.12.2025 | 36,03 | 36,71 | 35,61 | 35,70 | -0,81% | 3.400,00 |
| 11.12.2025 | 35,58 | 36,21 | 35,47 | 35,99 | 0,59% | 168,00 |
| 10.12.2025 | 36,21 | 36,29 | 35,59 | 35,78 | -1,13% | 9,00 |
| 09.12.2025 | 36,41 | 36,61 | 35,99 | 36,19 | -0,49% | 198,00 |
| 08.12.2025 | 36,89 | 36,96 | 36,33 | 36,37 | -1,49% | - |
| 05.12.2025 | 37,07 | 37,58 | 36,85 | 36,92 | -0,24% | - |