55,500€
2,40%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,25 | 55,50 | 54,15 | 55,45 | 2,31% | - |
| 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% | - |
| 08.11.2024 | 65,40 | 66,28 | 65,00 | 65,23 | -0,27% | - |
| 07.11.2024 | 64,70 | 65,45 | 64,18 | 65,40 | 0,85% | - |
| 06.11.2024 | 65,75 | 66,88 | 64,40 | 64,85 | -1,59% | - |
| 05.11.2024 | 64,75 | 65,90 | 64,38 | 65,90 | 1,66% | - |
| 04.11.2024 | 64,53 | 65,13 | 64,38 | 64,83 | 0,46% | - |
| 01.11.2024 | 63,85 | 64,75 | 63,60 | 64,53 | 1,06% | - |
| 31.10.2024 | 64,38 | 64,38 | 62,98 | 63,85 | -0,82% | - |
| 30.10.2024 | 64,50 | 64,78 | 63,98 | 64,38 | -0,66% | - |
| 29.10.2024 | 64,95 | 65,48 | 64,53 | 64,80 | -0,31% | - |
| 28.10.2024 | 64,20 | 65,18 | 63,88 | 65,00 | 1,76% | - |
| 25.10.2024 | 64,05 | 64,43 | 63,70 | 63,88 | -0,35% | - |
| 24.10.2024 | 64,05 | 64,53 | 63,95 | 64,10 | 0,00% | - |
| 23.10.2024 | 64,83 | 64,83 | 63,80 | 64,10 | -1,00% | 73,00 |
| 22.10.2024 | 65,38 | 65,68 | 63,68 | 64,75 | -1,18% | - |
| 21.10.2024 | 66,13 | 66,18 | 64,98 | 65,53 | -0,91% | 290,00 |
| 18.10.2024 | 66,03 | 66,33 | 65,68 | 66,13 | 0,00% | - |
| 17.10.2024 | 67,05 | 67,23 | 65,73 | 66,13 | -1,38% | 100,00 |
| 16.10.2024 | 65,25 | 67,05 | 64,95 | 67,05 | 2,76% | 133,00 |
| 15.10.2024 | 64,70 | 65,98 | 64,60 | 65,25 | 0,85% | - |
| 14.10.2024 | 64,20 | 64,75 | 63,85 | 64,70 | 0,94% | - |
| 11.10.2024 | 64,15 | 64,43 | 63,95 | 64,10 | -0,08% | - |
| 10.10.2024 | 64,70 | 64,70 | 63,83 | 64,15 | -0,85% | - |
| 09.10.2024 | 63,73 | 64,93 | 63,48 | 64,70 | 1,69% | - |
| 08.10.2024 | 63,20 | 63,80 | 62,80 | 63,63 | 0,08% | - |
| 07.10.2024 | 64,78 | 64,78 | 63,30 | 63,58 | -1,55% | - |
| 04.10.2024 | 63,05 | 64,65 | 62,93 | 64,58 | 2,66% | - |
| 03.10.2024 | 62,28 | 63,43 | 61,83 | 62,90 | 0,88% | - |
| 02.10.2024 | 62,68 | 63,10 | 61,98 | 62,35 | -0,28% | - |
| 01.10.2024 | 62,40 | 63,48 | 62,25 | 62,53 | 0,36% | - |
| 30.09.2024 | 61,80 | 62,40 | 61,38 | 62,30 | 1,14% | - |
| 27.09.2024 | 62,15 | 62,23 | 61,33 | 61,60 | -0,88% | - |
| 26.09.2024 | 62,15 | 62,98 | 61,53 | 62,15 | 0,49% | - |
| 25.09.2024 | 63,68 | 63,68 | 61,73 | 61,85 | -2,87% | - |
| 24.09.2024 | 63,65 | 64,23 | 63,18 | 63,68 | 0,20% | - |
| 23.09.2024 | 63,48 | 63,78 | 62,83 | 63,55 | 0,12% | - |
| 20.09.2024 | 64,00 | 64,18 | 63,03 | 63,48 | -0,82% | - |
| 19.09.2024 | 62,75 | 64,28 | 62,75 | 64,00 | 1,91% | - |
| 18.09.2024 | 64,38 | 64,50 | 61,78 | 62,80 | -2,45% | - |
| 17.09.2024 | 65,35 | 65,38 | 64,10 | 64,38 | -1,34% | 154,00 |
| 16.09.2024 | 65,65 | 65,75 | 64,63 | 65,25 | -0,61% | - |
| 13.09.2024 | 65,00 | 65,68 | 64,78 | 65,65 | 1,00% | - |
| 12.09.2024 | 65,10 | 65,53 | 64,65 | 65,00 | -0,27% | - |
| 11.09.2024 | 64,60 | 65,25 | 63,98 | 65,18 | 1,01% | - |
| 10.09.2024 | 65,05 | 65,08 | 64,08 | 64,53 | -1,04% | - |
| 09.09.2024 | 64,15 | 65,20 | 64,03 | 65,20 | 2,48% | - |
| 06.09.2024 | 64,50 | 64,93 | 63,53 | 63,63 | -1,36% | 15,00 |