55,450€
1,37%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,38 | 55,50 | 54,05 | 55,45 | 1,37% | - |
| 29.01.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,46% | - |
| 28.01.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 0,55% | - |
| 27.01.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -1,72% | - |
| 24.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,27% | - |
| 23.01.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -0,72% | - |
| 22.01.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -0,98% | - |
| 21.01.2025 | 55,50 | 55,90 | 55,50 | 55,90 | 0,00% | - |
| 20.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,27% | - |
| 17.01.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 2,11% | - |
| 16.01.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,30% | - |
| 15.01.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 14.01.2025 | 53,50 | 53,60 | 53,50 | 53,60 | -0,56% | - |
| 13.01.2025 | 54,10 | 54,10 | 53,90 | 53,90 | -1,01% | - |
| 10.01.2025 | 54,35 | 54,45 | 54,35 | 54,45 | -0,18% | - |
| 09.01.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,82% | - |
| 08.01.2025 | 56,00 | 56,00 | 55,00 | 55,00 | -5,66% | 40,00 |
| 07.01.2025 | 58,70 | 58,70 | 58,30 | 58,30 | -0,77% | - |
| 06.01.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,43% | - |
| 03.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,17% | - |
| 02.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,95% | - |
| 30.12.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -0,09% | - |
| 27.12.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -0,26% | - |
| 23.12.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -0,43% | - |
| 20.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,60% | - |
| 19.12.2024 | 59,45 | 59,45 | 59,45 | 59,45 | -2,30% | - |
| 18.12.2024 | 60,45 | 60,85 | 60,45 | 60,85 | 1,33% | 25,00 |
| 17.12.2024 | 59,95 | 60,05 | 59,95 | 60,05 | -0,25% | - |
| 16.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,95% | - |
| 13.12.2024 | 60,90 | 61,40 | 60,90 | 61,40 | -0,16% | - |
| 12.12.2024 | 61,70 | 61,70 | 61,50 | 61,50 | -0,65% | - |
| 11.12.2024 | 61,95 | 61,95 | 61,90 | 61,90 | 0,73% | - |
| 10.12.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -1,52% | - |
| 09.12.2024 | 63,20 | 63,20 | 62,40 | 62,40 | -0,56% | - |
| 06.12.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -1,26% | - |
| 05.12.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,47% | - |
| 04.12.2024 | 63,85 | 63,85 | 63,85 | 63,85 | 1,92% | - |
| 03.12.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,24% | - |
| 02.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,56% | - |
| 29.11.2024 | 62,35 | 62,35 | 62,15 | 62,15 | 0,49% | - |
| 28.11.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,16% | - |
| 27.11.2024 | 61,90 | 61,95 | 61,90 | 61,95 | -0,16% | - |
| 26.11.2024 | 61,15 | 62,05 | 61,15 | 62,05 | -0,32% | - |
| 25.11.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 0,89% | - |
| 22.11.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,32% | - |
| 21.11.2024 | 61,35 | 61,93 | 60,93 | 61,90 | -0,24% | - |
| 20.11.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -0,56% | - |
| 19.11.2024 | 62,80 | 62,80 | 62,40 | 62,40 | -0,64% | 48,00 |
| 18.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -2,10% | - |
| 15.11.2024 | 64,15 | 64,15 | 64,15 | 64,15 | -0,62% | - |
| 14.11.2024 | 64,55 | 64,55 | 64,55 | 64,55 | 0,08% | - |
| 13.11.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -2,12% | 40,00 |
| 12.11.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 1,00% | - |
| 11.11.2024 | 65,25 | 65,25 | 65,25 | 65,25 | 0,46% | - |
| 08.11.2024 | 64,95 | 64,95 | 64,95 | 64,95 | 1,17% | - |
| 07.11.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -3,46% | - |
| 06.11.2024 | 66,05 | 66,50 | 66,05 | 66,50 | 3,02% | - |
| 05.11.2024 | 64,55 | 64,55 | 64,55 | 64,55 | 0,16% | - |
| 04.11.2024 | 64,45 | 64,45 | 64,45 | 64,45 | 0,00% | - |
| 01.11.2024 | 63,35 | 64,45 | 63,35 | 64,45 | 1,58% | - |
| 31.10.2024 | 63,15 | 63,45 | 63,15 | 63,45 | -1,17% | - |
| 30.10.2024 | 64,30 | 64,30 | 64,20 | 64,20 | -0,39% | 20,00 |
| 29.10.2024 | 64,95 | 64,95 | 64,45 | 64,45 | 0,70% | - |
| 28.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | - |
| 25.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -1,09% | - |
| 24.10.2024 | 63,95 | 64,40 | 63,95 | 64,40 | 0,16% | 105,00 |
| 23.10.2024 | 65,50 | 65,50 | 64,30 | 64,30 | -0,69% | 25,00 |
| 22.10.2024 | 65,00 | 65,00 | 64,75 | 64,75 | -1,07% | 160,00 |
| 21.10.2024 | 66,05 | 66,05 | 65,45 | 65,45 | -0,91% | 640,00 |
| 18.10.2024 | 65,60 | 66,15 | 65,60 | 66,05 | -0,08% | 60,00 |
| 17.10.2024 | 66,60 | 66,60 | 66,10 | 66,10 | -1,27% | 100,00 |
| 16.10.2024 | 64,65 | 66,95 | 64,65 | 66,95 | 2,92% | 70,00 |
| 15.10.2024 | 65,05 | 65,05 | 65,05 | 65,05 | 1,88% | - |
| 14.10.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,16% | - |
| 11.10.2024 | 63,95 | 63,95 | 63,95 | 63,95 | -0,54% | - |
| 10.10.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | - |
| 09.10.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 1,50% | - |
| 08.10.2024 | 62,60 | 63,35 | 62,60 | 63,35 | -1,32% | - |
| 07.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 2,31% | - |
| 04.10.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -0,48% | - |
| 03.10.2024 | 62,85 | 63,05 | 62,85 | 63,05 | 1,20% | 100,00 |
| 02.10.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,32% | - |
| 01.10.2024 | 62,15 | 62,50 | 62,15 | 62,50 | 1,46% | - |
| 30.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,00% | - |
| 27.09.2024 | 61,40 | 61,60 | 61,40 | 61,60 | -1,04% | 665,00 |
| 26.09.2024 | 62,25 | 62,25 | 62,25 | 62,25 | -1,27% | - |
| 25.09.2024 | 63,05 | 63,05 | 63,05 | 63,05 | -0,79% | - |
| 24.09.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 0,71% | - |
| 23.09.2024 | 63,25 | 63,25 | 63,10 | 63,10 | -0,55% | - |
| 20.09.2024 | 63,45 | 63,45 | 63,45 | 63,45 | 1,12% | - |
| 19.09.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -1,49% | - |
| 18.09.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -1,92% | - |
| 17.09.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,08% | - |
| 16.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,08% | - |
| 13.09.2024 | 65,05 | 65,05 | 64,80 | 64,95 | -0,08% | 19,00 |
| 12.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,40% | - |
| 11.09.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -0,16% | - |
| 10.09.2024 | 64,45 | 64,45 | 64,20 | 64,20 | 0,63% | - |
| 09.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,16% | - |
| 06.09.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,78% | - |