43,680€
-6,25%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,59 | 46,65 | 43,77 | 43,80 | -5,99% | 40,00 |
| 03.04.2025 | 46,53 | 47,02 | 45,82 | 46,59 | -1,04% | - |
| 02.04.2025 | 46,76 | 47,20 | 46,56 | 47,08 | 0,66% | - |
| 01.04.2025 | 47,32 | 47,36 | 46,53 | 46,77 | -1,16% | - |
| 31.03.2025 | 47,86 | 47,88 | 46,37 | 47,32 | -1,48% | - |
| 28.03.2025 | 48,66 | 48,66 | 47,83 | 48,03 | -0,62% | - |
| 27.03.2025 | 47,26 | 48,42 | 47,24 | 48,33 | 2,09% | - |
| 26.03.2025 | 48,58 | 48,66 | 47,18 | 47,34 | -2,55% | - |
| 25.03.2025 | 48,58 | 49,27 | 48,10 | 48,58 | -0,02% | 120,00 |
| 24.03.2025 | 48,96 | 49,47 | 48,07 | 48,59 | -0,76% | - |
| 21.03.2025 | 49,78 | 50,00 | 48,86 | 48,96 | -1,83% | - |
| 20.03.2025 | 47,88 | 50,01 | 47,72 | 49,88 | 4,12% | - |
| 19.03.2025 | 47,32 | 47,96 | 46,96 | 47,90 | 1,29% | - |
| 18.03.2025 | 47,22 | 47,37 | 46,90 | 47,29 | 0,15% | 10,00 |
| 17.03.2025 | 46,72 | 47,29 | 46,52 | 47,22 | 0,92% | 130,00 |
| 14.03.2025 | 45,87 | 46,89 | 45,74 | 46,79 | 2,39% | - |
| 13.03.2025 | 46,69 | 46,87 | 45,62 | 45,70 | -2,29% | - |
| 12.03.2025 | 46,51 | 46,90 | 45,92 | 46,77 | 0,82% | - |
| 11.03.2025 | 46,60 | 46,87 | 45,94 | 46,39 | -0,30% | - |
| 10.03.2025 | 47,40 | 47,92 | 46,12 | 46,53 | -1,86% | - |
| 07.03.2025 | 46,29 | 47,44 | 46,01 | 47,41 | 2,22% | 40,00 |
| 06.03.2025 | 47,21 | 47,61 | 46,29 | 46,38 | -1,76% | 70,00 |
| 05.03.2025 | 46,83 | 47,45 | 46,71 | 47,21 | 0,96% | - |
| 04.03.2025 | 47,77 | 47,80 | 46,04 | 46,76 | -2,05% | 40,00 |
| 03.03.2025 | 48,28 | 48,71 | 47,53 | 47,74 | -0,81% | - |
| 28.02.2025 | 48,06 | 48,48 | 47,54 | 48,13 | -0,17% | 73,00 |
| 27.02.2025 | 48,86 | 49,20 | 48,16 | 48,21 | -1,35% | 75,00 |
| 26.02.2025 | 49,21 | 49,48 | 48,74 | 48,87 | -0,57% | - |
| 25.02.2025 | 49,39 | 49,46 | 48,92 | 49,15 | -0,32% | 102,00 |
| 24.02.2025 | 49,57 | 49,77 | 49,03 | 49,31 | 0,22% | - |
| 21.02.2025 | 50,43 | 50,60 | 49,06 | 49,20 | -2,43% | - |
| 20.02.2025 | 49,70 | 50,83 | 49,70 | 50,43 | 1,44% | 40,00 |
| 19.02.2025 | 51,13 | 51,33 | 49,66 | 49,71 | -2,72% | - |
| 18.02.2025 | 52,35 | 52,45 | 51,08 | 51,10 | -2,39% | - |
| 17.02.2025 | 52,13 | 52,78 | 51,60 | 52,35 | 0,29% | - |
| 14.02.2025 | 53,45 | 53,78 | 51,93 | 52,20 | -2,48% | - |
| 13.02.2025 | 54,28 | 54,80 | 51,50 | 53,53 | -1,38% | - |
| 12.02.2025 | 54,10 | 54,75 | 53,83 | 54,28 | 0,42% | - |
| 11.02.2025 | 54,63 | 54,78 | 53,88 | 54,05 | -0,96% | - |
| 10.02.2025 | 54,55 | 54,78 | 54,25 | 54,58 | 0,37% | - |
| 07.02.2025 | 53,88 | 54,55 | 53,78 | 54,38 | 0,93% | - |
| 06.02.2025 | 53,40 | 54,08 | 53,03 | 53,88 | 0,89% | - |
| 05.02.2025 | 53,50 | 53,50 | 52,85 | 53,40 | -0,19% | - |
| 04.02.2025 | 54,30 | 54,60 | 53,43 | 53,50 | -1,47% | - |
| 03.02.2025 | 53,70 | 54,45 | 53,35 | 54,30 | -1,36% | - |
| 31.01.2025 | 55,38 | 55,50 | 54,85 | 55,05 | -0,68% | - |
| 30.01.2025 | 54,25 | 55,60 | 54,15 | 55,43 | 2,26% | - |
| 29.01.2025 | 54,75 | 55,80 | 54,05 | 54,20 | -0,73% | - |
| 28.01.2025 | 54,40 | 54,83 | 54,25 | 54,60 | 0,00% | 36,00 |
| 27.01.2025 | 54,68 | 55,15 | 54,23 | 54,60 | -0,77% | - |
| 24.01.2025 | 55,35 | 55,50 | 54,98 | 55,03 | -0,59% | - |
| 23.01.2025 | 54,88 | 55,50 | 54,68 | 55,35 | 0,82% | - |
| 22.01.2025 | 55,65 | 56,00 | 54,90 | 54,90 | -1,39% | - |
| 21.01.2025 | 56,00 | 56,20 | 55,50 | 55,68 | -0,58% | - |
| 20.01.2025 | 55,90 | 56,65 | 55,80 | 56,00 | 0,18% | - |
| 17.01.2025 | 55,80 | 56,35 | 55,65 | 55,90 | 0,18% | - |
| 16.01.2025 | 54,35 | 55,95 | 54,20 | 55,80 | 2,67% | - |
| 15.01.2025 | 53,70 | 54,70 | 53,70 | 54,35 | 1,21% | - |
| 14.01.2025 | 53,80 | 54,15 | 53,53 | 53,70 | 0,09% | - |
| 13.01.2025 | 54,30 | 54,70 | 53,30 | 53,65 | -1,20% | - |
| 10.01.2025 | 54,75 | 55,90 | 53,83 | 54,30 | -0,82% | - |
| 09.01.2025 | 55,00 | 55,60 | 54,65 | 54,75 | -0,45% | - |
| 08.01.2025 | 56,45 | 56,70 | 54,10 | 55,00 | -2,57% | - |
| 07.01.2025 | 59,10 | 59,30 | 56,35 | 56,45 | -4,48% | 30,00 |
| 06.01.2025 | 59,18 | 59,40 | 58,68 | 59,10 | 0,21% | - |
| 03.01.2025 | 58,78 | 59,10 | 58,53 | 58,98 | 0,34% | - |
| 02.01.2025 | 58,38 | 59,18 | 58,38 | 58,78 | 0,69% | - |
| 30.12.2024 | 58,70 | 58,70 | 58,30 | 58,38 | -0,43% | - |
| 27.12.2024 | 58,63 | 59,10 | 58,40 | 58,63 | 0,09% | - |
| 23.12.2024 | 58,70 | 58,85 | 58,20 | 58,58 | -0,13% | - |
| 20.12.2024 | 58,85 | 58,90 | 58,03 | 58,65 | -0,34% | 105,00 |
| 19.12.2024 | 59,85 | 60,13 | 58,80 | 58,85 | -1,67% | - |
| 18.12.2024 | 60,60 | 60,98 | 59,55 | 59,85 | -1,24% | 30,00 |
| 17.12.2024 | 60,30 | 60,93 | 59,98 | 60,60 | 0,50% | - |
| 16.12.2024 | 60,65 | 60,83 | 59,73 | 60,30 | -0,41% | 116,00 |
| 13.12.2024 | 61,15 | 61,68 | 60,55 | 60,55 | -0,98% | - |
| 12.12.2024 | 62,05 | 62,05 | 61,05 | 61,15 | -1,45% | - |
| 11.12.2024 | 62,10 | 62,38 | 61,73 | 62,05 | -0,08% | - |
| 10.12.2024 | 61,70 | 62,43 | 61,60 | 62,10 | 0,57% | - |
| 09.12.2024 | 63,60 | 63,90 | 61,75 | 61,75 | -2,76% | - |
| 06.12.2024 | 63,18 | 63,65 | 63,03 | 63,50 | 0,51% | 50,00 |
| 05.12.2024 | 63,90 | 64,80 | 62,50 | 63,18 | -1,13% | - |
| 04.12.2024 | 63,75 | 64,08 | 62,98 | 63,90 | 0,12% | - |
| 03.12.2024 | 62,80 | 63,90 | 62,68 | 63,83 | 1,63% | - |
| 02.12.2024 | 62,20 | 63,08 | 61,85 | 62,80 | 0,48% | - |
| 29.11.2024 | 62,40 | 62,73 | 61,88 | 62,50 | 0,16% | - |
| 28.11.2024 | 62,10 | 62,63 | 61,98 | 62,40 | 0,48% | - |
| 27.11.2024 | 62,28 | 62,33 | 61,53 | 62,10 | -0,28% | 225,00 |
| 26.11.2024 | 61,75 | 62,48 | 61,30 | 62,28 | 0,85% | - |
| 25.11.2024 | 62,40 | 62,68 | 61,58 | 61,75 | -1,04% | - |
| 22.11.2024 | 61,95 | 62,58 | 61,63 | 62,40 | 0,73% | - |
| 21.11.2024 | 61,40 | 61,98 | 60,93 | 61,95 | 0,90% | 178,00 |
| 20.11.2024 | 62,35 | 62,83 | 60,90 | 61,40 | -1,21% | - |
| 19.11.2024 | 63,00 | 63,30 | 61,43 | 62,15 | -1,35% | - |
| 18.11.2024 | 63,10 | 63,53 | 62,63 | 63,00 | -0,16% | - |
| 15.11.2024 | 64,50 | 64,68 | 62,70 | 63,10 | -2,40% | - |
| 14.11.2024 | 64,60 | 65,18 | 64,33 | 64,65 | 0,08% | - |
| 13.11.2024 | 65,05 | 65,13 | 63,93 | 64,60 | -0,69% | - |
| 12.11.2024 | 66,23 | 66,70 | 64,75 | 65,05 | -2,58% | - |
| 11.11.2024 | 65,23 | 66,90 | 65,05 | 66,78 | 2,38% | - |