30,420€
-0,75%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,83 | 31,10 | 30,53 | 30,74 | 0,29% | - |
| 05.03.2026 | 30,01 | 30,96 | 29,50 | 30,65 | 3,23% | - |
| 04.03.2026 | 29,57 | 29,83 | 28,95 | 29,69 | 0,13% | - |
| 03.03.2026 | 29,40 | 29,72 | 28,71 | 29,65 | 0,58% | - |
| 02.03.2026 | 29,57 | 29,85 | 29,07 | 29,48 | -1,01% | - |
| 27.02.2026 | 29,37 | 29,90 | 28,99 | 29,78 | 1,50% | - |
| 26.02.2026 | 28,88 | 29,44 | 28,22 | 29,34 | 1,66% | - |
| 25.02.2026 | 27,42 | 28,88 | 27,11 | 28,86 | 5,37% | - |
| 24.02.2026 | 27,99 | 28,14 | 27,32 | 27,39 | -1,90% | - |
| 23.02.2026 | 29,54 | 29,57 | 27,69 | 27,92 | -5,42% | - |
| 20.02.2026 | 31,23 | 31,45 | 29,42 | 29,52 | -4,93% | 200,00 |
| 19.02.2026 | 34,64 | 34,64 | 27,92 | 31,05 | -10,36% | 571,00 |
| 18.02.2026 | 35,20 | 35,36 | 34,29 | 34,64 | -1,09% | - |
| 17.02.2026 | 34,10 | 35,35 | 33,89 | 35,02 | 2,70% | - |
| 16.02.2026 | 34,44 | 34,94 | 34,10 | 34,10 | -1,16% | - |
| 13.02.2026 | 35,72 | 35,89 | 33,20 | 34,50 | -3,44% | 40,00 |
| 12.02.2026 | 37,61 | 37,69 | 35,68 | 35,73 | -5,87% | - |
| 11.02.2026 | 39,31 | 39,36 | 37,91 | 37,96 | -3,09% | - |
| 10.02.2026 | 38,70 | 39,70 | 38,67 | 39,17 | 1,21% | - |
| 09.02.2026 | 38,68 | 38,94 | 38,27 | 38,70 | 0,34% | - |
| 06.02.2026 | 39,11 | 39,15 | 38,12 | 38,57 | -1,20% | - |
| 05.02.2026 | 38,53 | 39,12 | 38,22 | 39,04 | 1,35% | 88,00 |
| 04.02.2026 | 37,50 | 38,71 | 37,25 | 38,52 | 2,94% | - |
| 03.02.2026 | 37,68 | 37,87 | 36,82 | 37,42 | -0,58% | - |
| 02.02.2026 | 37,56 | 37,64 | 36,68 | 37,64 | -0,32% | - |
| 30.01.2026 | 38,10 | 38,16 | 37,65 | 37,76 | -0,94% | - |
| 29.01.2026 | 37,59 | 38,30 | 37,19 | 38,12 | 1,33% | - |
| 28.01.2026 | 37,08 | 37,88 | 37,03 | 37,62 | 1,40% | - |
| 27.01.2026 | 37,32 | 37,60 | 37,10 | 37,10 | -0,54% | - |
| 26.01.2026 | 37,55 | 37,64 | 37,23 | 37,30 | -0,77% | - |
| 23.01.2026 | 37,77 | 37,87 | 37,15 | 37,59 | 1,59% | - |
| 22.01.2026 | 36,89 | 37,20 | 36,77 | 37,00 | 0,19% | - |
| 21.01.2026 | 35,92 | 36,93 | 35,79 | 36,93 | 2,55% | - |
| 20.01.2026 | 36,76 | 36,77 | 36,00 | 36,01 | -2,01% | - |
| 19.01.2026 | 37,91 | 37,91 | 36,52 | 36,75 | -3,01% | - |
| 16.01.2026 | 37,66 | 37,96 | 37,32 | 37,89 | 0,45% | - |
| 15.01.2026 | 37,09 | 38,18 | 37,01 | 37,72 | 1,92% | - |
| 14.01.2026 | 37,39 | 37,52 | 36,92 | 37,01 | -1,10% | 260,00 |
| 13.01.2026 | 37,04 | 37,77 | 36,65 | 37,42 | 1,19% | - |
| 12.01.2026 | 36,96 | 37,19 | 36,66 | 36,98 | 0,03% | - |
| 09.01.2026 | 36,50 | 37,17 | 36,45 | 36,97 | 2,44% | - |
| 08.01.2026 | 36,68 | 36,82 | 36,07 | 36,09 | -1,80% | - |
| 07.01.2026 | 36,44 | 37,08 | 36,04 | 36,75 | 0,91% | - |
| 06.01.2026 | 37,21 | 37,36 | 36,33 | 36,42 | -2,07% | - |
| 05.01.2026 | 35,64 | 37,25 | 35,64 | 37,19 | 4,26% | 320,00 |
| 02.01.2026 | 35,83 | 36,13 | 35,31 | 35,67 | -0,11% | 50,00 |
| 30.12.2025 | 35,76 | 35,78 | 35,71 | 35,71 | -0,25% | - |
| 29.12.2025 | 35,08 | 35,89 | 35,08 | 35,80 | 2,26% | - |
| 23.12.2025 | 35,31 | 35,47 | 35,01 | 35,01 | -0,85% | - |
| 22.12.2025 | 35,22 | 35,45 | 34,83 | 35,31 | 0,03% | 40,00 |
| 19.12.2025 | 36,48 | 36,51 | 35,26 | 35,30 | -3,50% | - |
| 18.12.2025 | 35,62 | 36,64 | 35,62 | 36,58 | 2,67% | - |
| 17.12.2025 | 36,34 | 36,43 | 35,62 | 35,63 | -1,85% | - |
| 16.12.2025 | 36,24 | 36,41 | 36,05 | 36,30 | 0,17% | 385,00 |
| 15.12.2025 | 35,78 | 36,44 | 35,72 | 36,24 | 1,23% | - |
| 12.12.2025 | 35,98 | 36,70 | 35,64 | 35,80 | -0,61% | - |
| 11.12.2025 | 35,86 | 36,23 | 35,47 | 36,02 | 0,70% | - |
| 10.12.2025 | 36,18 | 36,28 | 35,56 | 35,77 | -1,16% | - |
| 09.12.2025 | 36,36 | 36,60 | 35,99 | 36,19 | -0,47% | - |
| 08.12.2025 | 36,93 | 37,13 | 36,36 | 36,36 | -1,57% | - |
| 05.12.2025 | 37,06 | 37,57 | 36,84 | 36,94 | -0,22% | - |
| 04.12.2025 | 37,50 | 37,63 | 36,71 | 37,02 | -1,25% | - |
| 03.12.2025 | 37,79 | 38,00 | 37,09 | 37,49 | -0,90% | - |
| 02.12.2025 | 37,63 | 37,99 | 37,26 | 37,83 | 0,40% | - |
| 01.12.2025 | 38,33 | 38,33 | 37,44 | 37,68 | -1,72% | - |
| 28.11.2025 | 37,65 | 38,36 | 37,64 | 38,34 | 1,86% | - |
| 27.11.2025 | 37,01 | 37,97 | 36,91 | 37,64 | 1,89% | 28,00 |
| 26.11.2025 | 36,71 | 37,05 | 36,36 | 36,94 | 0,82% | - |
| 25.11.2025 | 35,94 | 36,68 | 35,83 | 36,64 | 2,06% | - |
| 24.11.2025 | 35,78 | 36,26 | 35,64 | 35,90 | 0,34% | - |
| 21.11.2025 | 34,32 | 35,89 | 34,31 | 35,78 | 4,28% | - |
| 20.11.2025 | 36,13 | 36,34 | 34,23 | 34,31 | -4,59% | 100,00 |
| 19.11.2025 | 35,80 | 36,24 | 35,65 | 35,96 | 0,00% | - |
| 18.11.2025 | 35,64 | 36,27 | 35,27 | 35,96 | 0,56% | - |
| 17.11.2025 | 36,43 | 36,57 | 35,64 | 35,76 | -1,84% | - |
| 14.11.2025 | 36,84 | 36,89 | 35,94 | 36,43 | -1,01% | - |
| 13.11.2025 | 37,58 | 37,91 | 36,69 | 36,80 | -2,00% | - |
| 12.11.2025 | 36,94 | 38,14 | 36,76 | 37,55 | 1,65% | - |
| 11.11.2025 | 36,80 | 37,13 | 36,56 | 36,94 | 0,33% | - |
| 10.11.2025 | 36,26 | 37,08 | 36,09 | 36,82 | 1,71% | - |
| 07.11.2025 | 36,40 | 36,82 | 36,04 | 36,20 | -0,82% | - |
| 06.11.2025 | 37,92 | 38,18 | 36,34 | 36,50 | -3,90% | 300,00 |
| 05.11.2025 | 38,09 | 38,58 | 37,89 | 37,98 | -0,71% | - |
| 04.11.2025 | 38,90 | 38,90 | 37,12 | 38,25 | -1,80% | - |
| 03.11.2025 | 41,43 | 41,67 | 38,57 | 38,95 | -5,96% | 48,00 |
| 31.10.2025 | 42,02 | 42,44 | 41,09 | 41,42 | -1,64% | 85,00 |
| 30.10.2025 | 50,80 | 50,80 | 41,11 | 42,11 | -17,11% | 25,00 |
| 29.10.2025 | 49,84 | 51,20 | 49,82 | 50,80 | 1,80% | - |
| 28.10.2025 | 50,95 | 50,98 | 49,86 | 49,90 | -2,06% | - |
| 27.10.2025 | 50,65 | 51,18 | 50,23 | 50,95 | 0,84% | - |
| 24.10.2025 | 49,46 | 50,63 | 49,46 | 50,53 | 2,07% | - |
| 23.10.2025 | 49,03 | 49,54 | 48,62 | 49,50 | 1,25% | - |
| 22.10.2025 | 48,86 | 49,59 | 48,75 | 48,89 | 0,06% | - |
| 21.10.2025 | 47,86 | 49,15 | 47,68 | 48,86 | 2,09% | - |
| 20.10.2025 | 48,72 | 48,95 | 47,33 | 47,86 | -1,70% | - |
| 17.10.2025 | 47,64 | 48,72 | 47,18 | 48,69 | 2,31% | - |
| 16.10.2025 | 47,77 | 48,31 | 47,45 | 47,59 | -0,34% | - |
| 15.10.2025 | 47,54 | 47,95 | 47,36 | 47,75 | 0,29% | - |
| 14.10.2025 | 48,11 | 48,13 | 47,14 | 47,61 | -1,27% | - |
| 13.10.2025 | 47,82 | 48,53 | 47,67 | 48,22 | 1,03% | - |