40,810€
-0,24%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 40,98 | 41,13 | 40,67 | 40,80 | -0,27% | - |
| 04.07.2025 | 41,13 | 41,13 | 40,70 | 40,91 | -0,49% | - |
| 03.07.2025 | 41,34 | 41,62 | 40,82 | 41,11 | -0,41% | - |
| 02.07.2025 | 41,45 | 41,65 | 40,74 | 41,28 | -0,43% | 51,00 |
| 01.07.2025 | 41,28 | 41,49 | 40,91 | 41,46 | 0,44% | - |
| 30.06.2025 | 42,22 | 42,30 | 41,17 | 41,28 | -2,09% | - |
| 27.06.2025 | 41,29 | 42,25 | 41,14 | 42,16 | 2,16% | - |
| 26.06.2025 | 39,35 | 41,28 | 38,87 | 41,27 | 4,88% | - |
| 25.06.2025 | 43,37 | 43,42 | 39,28 | 39,35 | -9,31% | - |
| 24.06.2025 | 43,79 | 43,91 | 43,11 | 43,39 | 0,35% | - |
| 23.06.2025 | 42,92 | 43,26 | 42,64 | 43,24 | 0,70% | - |
| 20.06.2025 | 42,83 | 43,40 | 42,83 | 42,94 | 0,21% | - |
| 19.06.2025 | 43,68 | 43,69 | 42,60 | 42,85 | -1,95% | - |
| 18.06.2025 | 43,66 | 43,93 | 43,37 | 43,70 | 0,16% | - |
| 17.06.2025 | 44,36 | 44,97 | 43,59 | 43,63 | -1,82% | - |
| 16.06.2025 | 44,54 | 45,02 | 44,41 | 44,44 | -0,22% | - |
| 13.06.2025 | 44,99 | 44,99 | 44,05 | 44,54 | -1,00% | - |
| 12.06.2025 | 44,94 | 45,16 | 44,71 | 44,99 | -0,02% | - |
| 11.06.2025 | 45,42 | 45,65 | 44,82 | 45,00 | -1,23% | - |
| 10.06.2025 | 44,95 | 45,61 | 44,70 | 45,56 | 1,27% | - |
| 09.06.2025 | 44,38 | 45,18 | 44,29 | 44,99 | 1,37% | - |
| 06.06.2025 | 43,97 | 44,77 | 43,97 | 44,38 | 0,84% | - |
| 05.06.2025 | 45,07 | 45,11 | 43,90 | 44,01 | -2,46% | - |
| 04.06.2025 | 44,54 | 45,17 | 44,23 | 45,12 | 1,26% | - |
| 03.06.2025 | 44,69 | 44,69 | 43,75 | 44,56 | -0,25% | - |
| 02.06.2025 | 45,55 | 46,03 | 44,32 | 44,67 | -1,93% | 225,00 |
| 30.05.2025 | 45,59 | 46,18 | 45,20 | 45,55 | -0,13% | - |
| 29.05.2025 | 45,82 | 46,36 | 45,45 | 45,61 | -0,37% | - |
| 28.05.2025 | 45,48 | 46,23 | 45,20 | 45,78 | 0,55% | - |
| 27.05.2025 | 45,12 | 46,12 | 45,05 | 45,53 | 0,91% | - |
| 26.05.2025 | 45,03 | 45,60 | 45,03 | 45,12 | 0,24% | - |
| 23.05.2025 | 45,85 | 45,87 | 44,16 | 45,01 | -1,83% | - |
| 22.05.2025 | 45,52 | 46,41 | 45,18 | 45,85 | 0,79% | - |
| 21.05.2025 | 45,81 | 45,89 | 45,21 | 45,49 | -0,72% | 125,00 |
| 20.05.2025 | 45,91 | 45,91 | 44,55 | 45,82 | -0,17% | - |
| 19.05.2025 | 46,41 | 46,41 | 45,59 | 45,90 | -1,12% | - |
| 16.05.2025 | 46,53 | 46,75 | 45,92 | 46,42 | -0,32% | 229,00 |
| 15.05.2025 | 46,31 | 46,60 | 46,11 | 46,57 | 0,50% | - |
| 14.05.2025 | 46,74 | 47,17 | 46,06 | 46,34 | -0,86% | 65,00 |
| 13.05.2025 | 46,23 | 46,90 | 45,92 | 46,74 | 0,84% | - |
| 12.05.2025 | 46,00 | 46,82 | 45,95 | 46,35 | 0,78% | - |
| 09.05.2025 | 45,68 | 46,05 | 45,28 | 45,99 | 0,70% | 100,00 |
| 08.05.2025 | 44,86 | 46,34 | 44,84 | 45,67 | 1,81% | - |
| 07.05.2025 | 42,95 | 44,90 | 42,23 | 44,86 | 4,45% | 428,00 |
| 06.05.2025 | 43,26 | 43,46 | 42,90 | 42,95 | -0,83% | - |
| 05.05.2025 | 43,33 | 43,59 | 43,07 | 43,31 | -0,12% | - |
| 02.05.2025 | 42,78 | 43,38 | 42,25 | 43,36 | 1,36% | - |
| 30.04.2025 | 41,46 | 43,68 | 41,34 | 42,78 | 3,13% | - |
| 29.04.2025 | 41,38 | 41,78 | 41,14 | 41,48 | 0,24% | - |
| 28.04.2025 | 41,49 | 41,60 | 40,78 | 41,38 | -0,22% | - |
| 25.04.2025 | 41,46 | 41,59 | 41,01 | 41,47 | 0,10% | - |
| 24.04.2025 | 41,03 | 42,14 | 40,99 | 41,43 | 0,97% | - |
| 23.04.2025 | 40,43 | 41,39 | 40,21 | 41,03 | 1,58% | 185,00 |
| 22.04.2025 | 40,64 | 40,96 | 39,41 | 40,39 | -0,93% | - |
| 17.04.2025 | 40,16 | 41,14 | 40,00 | 40,77 | 1,52% | - |
| 16.04.2025 | 41,83 | 41,85 | 39,93 | 40,16 | -4,29% | 5,00 |
| 15.04.2025 | 45,36 | 45,49 | 41,70 | 41,96 | -7,45% | - |
| 14.04.2025 | 45,12 | 45,56 | 44,77 | 45,34 | 0,55% | - |
| 11.04.2025 | 44,94 | 45,41 | 44,05 | 45,09 | 0,33% | - |
| 10.04.2025 | 46,16 | 46,32 | 43,65 | 44,94 | -2,69% | - |
| 09.04.2025 | 42,64 | 46,50 | 42,07 | 46,18 | 8,10% | 200,00 |
| 08.04.2025 | 43,06 | 44,34 | 42,00 | 42,72 | -0,84% | - |
| 07.04.2025 | 43,08 | 44,50 | 41,61 | 43,08 | -1,64% | 30,00 |
| 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% | - |