43,600€
-0,23%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,62 | 44,04 | 43,45 | 43,64 | -0,14% | - |
| 08.09.2026 | 43,94 | 44,10 | 43,60 | 43,70 | -0,55% | 50,00 |
| 07.09.2026 | 44,46 | 44,57 | 43,94 | 43,94 | -1,04% | - |
| 04.09.2026 | 44,36 | 44,57 | 44,12 | 44,40 | 0,07% | - |
| 03.09.2026 | 43,82 | 44,53 | 43,66 | 44,37 | 1,37% | - |
| 02.09.2026 | 44,10 | 44,23 | 43,24 | 43,77 | -0,82% | - |
| 01.09.2026 | 44,55 | 44,83 | 44,00 | 44,13 | -2,73% | 200,00 |
| 31.08.2026 | 45,58 | 45,84 | 45,14 | 45,37 | -0,96% | - |
| 28.08.2026 | 44,96 | 45,95 | 44,73 | 45,81 | 2,48% | - |
| 27.08.2026 | 43,88 | 44,72 | 43,50 | 44,70 | 2,12% | - |
| 26.08.2026 | 43,75 | 43,83 | 43,45 | 43,77 | 0,16% | - |
| 25.08.2026 | 43,98 | 44,18 | 43,59 | 43,70 | -0,70% | - |
| 24.08.2026 | 43,63 | 44,01 | 43,35 | 44,01 | 0,73% | - |
| 21.08.2026 | 43,75 | 43,90 | 43,25 | 43,69 | 0,28% | - |
| 20.08.2026 | 44,06 | 45,17 | 43,41 | 43,57 | -1,13% | 150,00 |
| 19.08.2026 | 42,50 | 44,23 | 42,50 | 44,07 | 3,26% | - |
| 18.08.2026 | 41,86 | 42,82 | 41,75 | 42,68 | 1,43% | - |
| 17.08.2026 | 43,36 | 43,51 | 42,03 | 42,08 | -2,93% | - |
| 14.08.2026 | 43,14 | 43,42 | 42,72 | 43,35 | 0,42% | - |
| 13.08.2026 | 43,02 | 43,61 | 42,78 | 43,17 | 0,47% | - |
| 12.08.2026 | 42,74 | 43,46 | 42,74 | 42,97 | 0,56% | - |
| 11.08.2026 | 43,12 | 43,27 | 42,66 | 42,73 | -0,58% | - |
| 10.08.2026 | 43,42 | 43,53 | 42,93 | 42,98 | -1,01% | - |
| 07.08.2026 | 42,09 | 43,80 | 42,08 | 43,42 | 3,11% | - |
| 06.08.2026 | 42,15 | 42,22 | 41,57 | 42,11 | -0,07% | 45,00 |
| 05.08.2026 | 43,48 | 43,63 | 42,08 | 42,14 | -2,97% | - |
| 04.08.2026 | 43,18 | 43,67 | 42,73 | 43,43 | 0,72% | 24,00 |
| 03.08.2026 | 40,67 | 43,28 | 40,67 | 43,12 | 5,95% | - |
| 31.07.2026 | 40,72 | 40,79 | 39,13 | 40,70 | 0,25% | - |
| 30.07.2026 | 42,68 | 43,62 | 39,86 | 40,60 | -5,10% | 262,00 |
| 29.07.2026 | 42,06 | 43,10 | 41,57 | 42,78 | 1,52% | 454,00 |
| 28.07.2026 | 41,61 | 42,49 | 41,59 | 42,14 | 1,13% | - |
| 27.07.2026 | 50,75 | 50,75 | 41,33 | 41,67 | 0,58% | 1,00 |
| 24.07.2026 | 38,76 | 44,07 | 38,69 | 41,43 | 17,70% | 550,00 |
| 23.07.2026 | 35,35 | 35,46 | 34,93 | 35,20 | -0,40% | - |
| 22.07.2026 | 34,43 | 35,61 | 34,15 | 35,34 | 2,67% | - |
| 21.07.2026 | 34,52 | 34,88 | 34,18 | 34,42 | -0,29% | - |
| 20.07.2026 | 34,68 | 34,93 | 34,43 | 34,52 | -0,40% | - |
| 17.07.2026 | 34,24 | 35,01 | 34,24 | 34,66 | -0,91% | - |
| 16.07.2026 | 35,42 | 35,54 | 34,54 | 34,98 | -1,02% | - |
| 15.07.2026 | 34,88 | 35,56 | 34,44 | 35,34 | 0,97% | - |
| 14.07.2026 | 34,24 | 35,80 | 33,77 | 35,00 | 1,95% | - |
| 13.07.2026 | 34,54 | 34,72 | 33,69 | 34,33 | 0,26% | - |
| 10.07.2026 | 34,20 | 34,37 | 34,00 | 34,24 | 0,06% | - |
| 09.07.2026 | 34,26 | 34,64 | 33,95 | 34,22 | 0,59% | - |
| 08.07.2026 | 34,10 | 34,45 | 33,54 | 34,02 | -0,50% | - |
| 07.07.2026 | 33,56 | 34,67 | 33,50 | 34,19 | 1,30% | - |
| 06.07.2026 | 33,78 | 34,14 | 33,48 | 33,75 | -0,12% | - |
| 03.07.2026 | 32,98 | 34,04 | 32,92 | 33,79 | 2,99% | - |
| 02.07.2026 | 32,94 | 33,32 | 32,49 | 32,81 | -0,42% | - |
| 01.07.2026 | 33,53 | 34,21 | 32,03 | 32,95 | -2,02% | - |
| 30.06.2026 | 33,35 | 33,75 | 32,78 | 33,63 | 1,33% | - |
| 29.06.2026 | 33,13 | 33,38 | 32,75 | 33,19 | 0,79% | - |
| 26.06.2026 | 33,02 | 33,23 | 32,42 | 32,93 | -0,24% | - |
| 25.06.2026 | 33,22 | 33,65 | 32,92 | 33,01 | 0,79% | - |
| 24.06.2026 | 33,35 | 33,56 | 32,57 | 32,75 | -3,22% | - |
| 23.06.2026 | 33,67 | 34,11 | 33,52 | 33,84 | -0,50% | - |
| 22.06.2026 | 34,01 | 34,35 | 33,78 | 34,01 | -0,06% | - |
| 19.06.2026 | 34,14 | 34,17 | 33,86 | 34,03 | -0,41% | - |
| 18.06.2026 | 33,92 | 34,45 | 33,47 | 34,17 | 0,00% | - |
| 17.06.2026 | 34,34 | 34,84 | 33,94 | 34,17 | -0,87% | - |
| 16.06.2026 | 34,86 | 35,31 | 34,37 | 34,47 | -2,68% | - |
| 15.06.2026 | 35,07 | 35,94 | 35,07 | 35,42 | 1,46% | - |
| 12.06.2026 | 34,86 | 35,15 | 34,42 | 34,91 | 1,45% | - |
| 11.06.2026 | 34,62 | 35,06 | 34,14 | 34,41 | -0,92% | - |
| 10.06.2026 | 35,36 | 35,60 | 34,69 | 34,73 | -2,64% | - |
| 09.06.2026 | 35,34 | 35,85 | 34,89 | 35,67 | 2,35% | - |
| 08.06.2026 | 34,80 | 34,88 | 34,80 | 34,85 | -2,33% | - |
| 05.06.2026 | 36,28 | 36,86 | 35,66 | 35,68 | -2,54% | 40,00 |
| 04.06.2026 | 35,55 | 36,67 | 35,49 | 36,61 | 2,78% | - |
| 03.06.2026 | 35,97 | 36,36 | 35,56 | 35,62 | -0,86% | 160,00 |
| 02.06.2026 | 35,52 | 37,00 | 35,49 | 35,93 | 1,18% | - |
| 01.06.2026 | 34,89 | 35,63 | 34,64 | 35,51 | 1,46% | - |
| 29.05.2026 | 35,68 | 35,68 | 34,39 | 35,00 | -1,66% | - |
| 28.05.2026 | 35,09 | 36,05 | 35,09 | 35,59 | -0,50% | - |
| 27.05.2026 | 35,55 | 35,94 | 35,50 | 35,77 | 0,73% | - |
| 26.05.2026 | 34,60 | 35,69 | 34,52 | 35,51 | 2,39% | 40,00 |
| 25.05.2026 | 35,49 | 35,49 | 34,68 | 34,68 | -0,34% | 150,00 |
| 22.05.2026 | 34,81 | 35,05 | 34,52 | 34,80 | -2,25% | - |
| 21.05.2026 | 35,50 | 35,96 | 35,20 | 35,60 | 0,25% | - |
| 20.05.2026 | 35,24 | 35,84 | 35,00 | 35,51 | -2,26% | - |
| 19.05.2026 | 35,53 | 36,46 | 35,47 | 36,33 | 1,74% | - |
| 18.05.2026 | 34,84 | 35,75 | 34,59 | 35,71 | 2,00% | - |
| 15.05.2026 | 34,90 | 35,23 | 34,39 | 35,01 | -0,09% | - |
| 14.05.2026 | 35,01 | 35,41 | 34,86 | 35,04 | 0,37% | 100,00 |
| 13.05.2026 | 35,72 | 35,85 | 34,82 | 34,91 | -2,05% | - |
| 12.05.2026 | 36,18 | 36,27 | 35,48 | 35,64 | -1,60% | 100,00 |
| 11.05.2026 | 36,24 | 36,45 | 35,87 | 36,22 | 0,14% | - |
| 08.05.2026 | 36,35 | 36,71 | 35,91 | 36,17 | -0,55% | - |
| 07.05.2026 | 37,37 | 37,37 | 36,29 | 36,37 | -2,65% | - |
| 06.05.2026 | 37,01 | 37,45 | 36,57 | 37,36 | 0,97% | - |
| 05.05.2026 | 38,07 | 38,46 | 36,80 | 37,00 | -2,73% | - |
| 04.05.2026 | 36,44 | 39,34 | 35,89 | 38,04 | 4,28% | 20,00 |
| 30.04.2026 | 30,63 | 36,83 | 30,63 | 36,48 | 18,71% | 150,00 |
| 29.04.2026 | 31,35 | 31,47 | 30,68 | 30,73 | -2,13% | - |
| 28.04.2026 | 31,81 | 31,85 | 31,34 | 31,40 | -1,44% | - |
| 27.04.2026 | 31,31 | 32,05 | 31,19 | 31,86 | 1,63% | - |
| 24.04.2026 | 31,33 | 31,76 | 31,21 | 31,35 | 0,38% | - |
| 23.04.2026 | 32,03 | 32,03 | 30,96 | 31,23 | -2,38% | 38,00 |
| 22.04.2026 | 32,31 | 32,58 | 31,86 | 31,99 | -1,30% | - |