41,320€
1,57%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -1,23% | - |
| 21.08.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -0,10% | - |
| 20.08.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 0,39% | - |
| 19.08.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 0,45% | - |
| 18.08.2025 | 40,38 | 40,38 | 40,38 | 40,38 | -0,20% | - |
| 15.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 0,60% | - |
| 14.08.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -1,81% | - |
| 13.08.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,29% | - |
| 12.08.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -1,06% | - |
| 11.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,57% | - |
| 08.08.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -1,02% | - |
| 07.08.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,58% | - |
| 06.08.2025 | 42,30 | 42,30 | 41,54 | 41,54 | -2,40% | 1,00 |
| 05.08.2025 | 41,70 | 42,56 | 41,70 | 42,56 | 2,21% | - |
| 04.08.2025 | 41,78 | 42,00 | 41,64 | 41,64 | -3,83% | 125,00 |
| 01.08.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -3,95% | - |
| 31.07.2025 | 42,14 | 45,08 | 42,14 | 45,08 | 5,97% | 40,00 |
| 30.07.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -1,39% | - |
| 29.07.2025 | 42,66 | 43,14 | 42,66 | 43,14 | 0,42% | 600,00 |
| 28.07.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 1,56% | - |
| 25.07.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,38% | - |
| 24.07.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -0,19% | - |
| 23.07.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 0,81% | - |
| 22.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,71% | - |
| 21.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,07% | - |
| 18.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,79% | - |
| 17.07.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 0,72% | - |
| 16.07.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -1,13% | - |
| 15.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,86% | - |
| 14.07.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,67% | 200,00 |
| 11.07.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 2,20% | - |
| 10.07.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,39% | - |
| 09.07.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 1,23% | - |
| 08.07.2025 | 40,62 | 40,62 | 40,52 | 40,52 | -0,83% | - |
| 07.07.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,20% | - |
| 04.07.2025 | 40,66 | 40,94 | 40,66 | 40,94 | -1,16% | 20,00 |
| 03.07.2025 | 41,06 | 41,42 | 41,06 | 41,42 | 0,05% | - |
| 02.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,88% | - |
| 01.07.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -1,72% | - |
| 30.06.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 1,56% | - |
| 27.06.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 4,95% | - |
| 26.06.2025 | 39,30 | 39,30 | 39,18 | 39,18 | -9,18% | 40,00 |
| 25.06.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,19% | - |
| 24.06.2025 | 43,58 | 43,58 | 43,22 | 43,22 | 1,27% | 335,00 |
| 23.06.2025 | 42,54 | 42,68 | 42,54 | 42,68 | -0,70% | - |
| 20.06.2025 | 42,90 | 42,98 | 42,90 | 42,98 | -0,37% | - |
| 19.06.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -1,06% | - |
| 18.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | - |
| 17.06.2025 | 44,02 | 44,10 | 44,02 | 44,10 | -0,59% | - |
| 16.06.2025 | 44,38 | 44,38 | 44,36 | 44,36 | 0,86% | - |
| 13.06.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -1,26% | - |
| 12.06.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -1,42% | - |
| 11.06.2025 | 45,18 | 45,18 | 45,18 | 45,18 | 0,58% | - |
| 10.06.2025 | 44,70 | 44,92 | 44,70 | 44,92 | 1,26% | - |
| 09.06.2025 | 44,00 | 44,36 | 44,00 | 44,36 | 1,28% | - |
| 06.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,71% | - |
| 05.06.2025 | 44,76 | 44,76 | 44,56 | 44,56 | -0,54% | - |
| 04.06.2025 | 44,36 | 44,80 | 44,36 | 44,80 | 1,31% | 230,00 |
| 03.06.2025 | 44,28 | 44,28 | 44,22 | 44,22 | -1,60% | - |
| 02.06.2025 | 45,64 | 45,64 | 44,94 | 44,94 | -1,01% | - |
| 30.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,22% | - |
| 29.05.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,22% | - |
| 28.05.2025 | 45,06 | 46,06 | 45,06 | 46,06 | 2,90% | - |
| 27.05.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -0,97% | - |
| 26.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 23.05.2025 | 45,54 | 45,54 | 44,60 | 44,60 | -2,53% | - |
| 22.05.2025 | 45,20 | 45,76 | 45,20 | 45,76 | 0,53% | 100,00 |
| 21.05.2025 | 45,54 | 45,54 | 45,38 | 45,52 | 2,02% | - |
| 20.05.2025 | 44,46 | 44,62 | 44,46 | 44,62 | -3,04% | - |
| 19.05.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,13% | - |
| 16.05.2025 | 46,26 | 46,26 | 46,08 | 46,08 | -0,30% | - |
| 15.05.2025 | 46,02 | 46,22 | 46,02 | 46,22 | -1,45% | - |
| 14.05.2025 | 46,46 | 46,90 | 46,46 | 46,90 | 2,05% | - |
| 13.05.2025 | 45,94 | 45,96 | 45,94 | 45,96 | -0,30% | - |
| 12.05.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 1,10% | - |
| 09.05.2025 | 45,50 | 45,66 | 45,50 | 45,60 | 1,11% | - |
| 08.05.2025 | 44,70 | 45,10 | 44,70 | 45,10 | 3,77% | - |
| 07.05.2025 | 44,24 | 44,24 | 42,34 | 43,46 | 1,16% | - |
| 06.05.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,33% | - |
| 05.05.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 0,99% | - |
| 02.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,26% | - |
| 30.04.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,15% | - |
| 29.04.2025 | 41,04 | 41,12 | 41,04 | 41,12 | 0,34% | - |
| 28.04.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,53% | - |
| 25.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 24.04.2025 | 40,96 | 41,40 | 40,96 | 41,40 | 2,32% | 100,00 |
| 23.04.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,15% | - |
| 22.04.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -1,70% | - |
| 17.04.2025 | 40,34 | 41,22 | 40,18 | 41,22 | 1,68% | 40,00 |
| 16.04.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -2,83% | - |
| 15.04.2025 | 45,00 | 45,00 | 41,72 | 41,72 | -7,25% | 140,00 |
| 14.04.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 0,13% | - |
| 11.04.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -0,75% | - |
| 10.04.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 6,95% | - |
| 09.04.2025 | 43,10 | 43,22 | 42,32 | 42,32 | -2,17% | - |
| 08.04.2025 | 43,00 | 43,26 | 43,00 | 43,26 | 2,46% | - |
| 07.04.2025 | 42,24 | 42,24 | 42,22 | 42,22 | -5,34% | - |
| 04.04.2025 | 46,26 | 46,26 | 44,60 | 44,60 | -2,49% | 40,00 |
| 03.04.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -2,51% | - |
| 02.04.2025 | 46,36 | 46,92 | 46,36 | 46,92 | 0,04% | - |