47,350€
0,36%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,15 | 47,20 | 47,15 | 47,18 | 0,00% | - |
| 01.10.2025 | 42,92 | 47,29 | 42,92 | 47,18 | 9,82% | - |
| 30.09.2025 | 42,89 | 43,14 | 42,27 | 42,96 | 0,12% | - |
| 29.09.2025 | 43,20 | 43,99 | 42,76 | 42,91 | -0,53% | - |
| 26.09.2025 | 42,84 | 43,20 | 42,47 | 43,14 | 0,82% | - |
| 25.09.2025 | 43,59 | 43,68 | 42,39 | 42,79 | -1,86% | - |
| 24.09.2025 | 44,02 | 44,15 | 43,44 | 43,60 | -1,07% | - |
| 23.09.2025 | 43,93 | 44,74 | 43,91 | 44,07 | 0,30% | - |
| 22.09.2025 | 43,92 | 44,66 | 43,26 | 43,94 | 0,34% | - |
| 19.09.2025 | 44,18 | 44,29 | 43,64 | 43,79 | -0,91% | - |
| 18.09.2025 | 43,24 | 44,72 | 43,07 | 44,19 | 2,58% | - |
| 17.09.2025 | 43,07 | 43,28 | 42,41 | 43,08 | 0,00% | - |
| 16.09.2025 | 43,84 | 44,06 | 42,93 | 43,08 | -1,64% | - |
| 15.09.2025 | 42,40 | 44,40 | 42,36 | 43,80 | 3,40% | 40,00 |
| 12.09.2025 | 41,74 | 42,64 | 41,64 | 42,36 | 2,77% | - |
| 11.09.2025 | 40,85 | 41,31 | 40,80 | 41,22 | 0,93% | 107,00 |
| 10.09.2025 | 41,04 | 41,32 | 40,54 | 40,84 | -0,41% | - |
| 09.09.2025 | 40,89 | 41,32 | 40,68 | 41,01 | 0,39% | - |
| 08.09.2025 | 39,99 | 40,89 | 39,92 | 40,85 | 2,15% | - |
| 05.09.2025 | 39,61 | 40,28 | 39,49 | 39,99 | 0,96% | - |
| 04.09.2025 | 39,19 | 39,63 | 39,12 | 39,61 | 1,12% | - |
| 03.09.2025 | 38,90 | 39,17 | 38,44 | 39,17 | 0,59% | - |
| 02.09.2025 | 38,95 | 39,08 | 38,55 | 38,94 | -0,05% | 50,00 |
| 01.09.2025 | 39,47 | 39,66 | 38,88 | 38,96 | -1,32% | - |
| 29.08.2025 | 39,99 | 40,03 | 39,29 | 39,48 | -1,42% | 100,00 |
| 28.08.2025 | 40,15 | 40,45 | 39,79 | 40,05 | -0,22% | - |
| 27.08.2025 | 40,61 | 40,73 | 39,75 | 40,14 | -1,13% | - |
| 26.08.2025 | 41,11 | 41,24 | 40,45 | 40,60 | -1,19% | - |
| 25.08.2025 | 41,32 | 41,44 | 41,07 | 41,09 | -0,53% | - |
| 22.08.2025 | 40,45 | 41,42 | 40,30 | 41,31 | 2,08% | - |
| 21.08.2025 | 40,92 | 40,97 | 40,32 | 40,47 | -1,12% | - |
| 20.08.2025 | 40,99 | 41,37 | 40,83 | 40,93 | -0,20% | 50,00 |
| 19.08.2025 | 40,75 | 41,37 | 40,59 | 41,01 | 0,64% | - |
| 18.08.2025 | 40,51 | 40,75 | 40,25 | 40,75 | 0,59% | - |
| 15.08.2025 | 40,62 | 40,97 | 40,42 | 40,51 | -0,17% | - |
| 14.08.2025 | 40,55 | 40,61 | 40,11 | 40,58 | 0,07% | - |
| 13.08.2025 | 41,14 | 41,29 | 40,42 | 40,55 | -1,43% | - |
| 12.08.2025 | 41,19 | 41,57 | 41,00 | 41,14 | -0,10% | - |
| 11.08.2025 | 41,61 | 41,82 | 41,03 | 41,18 | -1,25% | - |
| 08.08.2025 | 41,09 | 41,71 | 40,97 | 41,70 | 1,48% | - |
| 07.08.2025 | 41,32 | 41,55 | 40,43 | 41,09 | -0,56% | - |
| 06.08.2025 | 42,26 | 42,51 | 41,15 | 41,32 | -2,27% | - |
| 05.08.2025 | 41,81 | 42,79 | 41,75 | 42,28 | 1,15% | - |
| 04.08.2025 | 42,38 | 42,38 | 41,22 | 41,80 | -0,43% | - |
| 01.08.2025 | 43,65 | 43,93 | 41,20 | 41,98 | -3,83% | - |
| 31.07.2025 | 42,13 | 45,11 | 42,11 | 43,65 | 3,68% | - |
| 30.07.2025 | 42,72 | 43,11 | 41,88 | 42,10 | -1,57% | 65,00 |
| 29.07.2025 | 42,95 | 43,20 | 42,54 | 42,77 | 0,02% | 110,00 |
| 28.07.2025 | 42,74 | 43,83 | 42,64 | 42,76 | -0,09% | - |
| 25.07.2025 | 42,58 | 42,80 | 42,07 | 42,80 | 0,52% | 400,00 |
| 24.07.2025 | 42,95 | 43,00 | 42,28 | 42,58 | -0,86% | - |
| 23.07.2025 | 42,38 | 43,02 | 42,25 | 42,95 | 1,34% | - |
| 22.07.2025 | 42,52 | 42,73 | 42,05 | 42,38 | -0,33% | 40,00 |
| 21.07.2025 | 42,66 | 43,13 | 42,52 | 42,52 | -0,40% | - |
| 18.07.2025 | 43,43 | 43,70 | 42,36 | 42,69 | -1,70% | - |
| 17.07.2025 | 42,21 | 43,55 | 42,21 | 43,43 | 2,89% | - |
| 16.07.2025 | 42,32 | 42,36 | 41,75 | 42,21 | -0,21% | - |
| 15.07.2025 | 42,56 | 42,86 | 42,12 | 42,30 | -0,59% | - |
| 14.07.2025 | 42,00 | 42,60 | 41,79 | 42,55 | 0,78% | 300,00 |
| 11.07.2025 | 42,13 | 42,56 | 41,94 | 42,22 | 0,12% | - |
| 10.07.2025 | 41,15 | 42,20 | 40,94 | 42,17 | 2,38% | - |
| 09.07.2025 | 41,71 | 41,72 | 41,02 | 41,19 | -1,29% | - |
| 08.07.2025 | 40,79 | 41,75 | 40,56 | 41,73 | 2,35% | - |
| 07.07.2025 | 40,98 | 41,13 | 40,46 | 40,77 | -0,34% | - |
| 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 |