30,690€
3,26%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,96 | 31,04 | 30,78 | 30,95 | 4,14% | - |
| 05.03.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 2,13% | - |
| 04.03.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 03.03.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,82% | - |
| 02.03.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -0,21% | - |
| 27.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,88% | - |
| 26.02.2026 | 28,68 | 28,68 | 28,66 | 28,66 | 5,06% | 173,00 |
| 25.02.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -0,66% | - |
| 24.02.2026 | 27,96 | 27,96 | 27,46 | 27,46 | -4,85% | 107,00 |
| 23.02.2026 | 29,22 | 29,22 | 28,86 | 28,86 | -6,78% | 280,00 |
| 20.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -1,34% | - |
| 19.02.2026 | 32,60 | 32,60 | 29,60 | 31,38 | -10,29% | 14.750,00 |
| 18.02.2026 | 34,98 | 34,98 | 34,98 | 34,98 | 2,88% | - |
| 17.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,93% | - |
| 16.02.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -3,54% | - |
| 13.02.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -1,06% | - |
| 12.02.2026 | 37,42 | 37,42 | 35,96 | 35,96 | -8,08% | 75,00 |
| 11.02.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 1,56% | - |
| 10.02.2026 | 38,52 | 38,52 | 38,52 | 38,52 | 0,00% | - |
| 09.02.2026 | 38,52 | 38,52 | 38,52 | 38,52 | -0,98% | - |
| 06.02.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 1,30% | - |
| 05.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,47% | - |
| 04.02.2026 | 37,42 | 38,22 | 37,42 | 38,22 | 1,65% | 90,00 |
| 03.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,02% | - |
| 02.02.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -1,48% | - |
| 30.01.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -0,74% | - |
| 29.01.2026 | 37,65 | 38,30 | 37,19 | 38,06 | 2,48% | 1.001,00 |
| 28.01.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -0,21% | - |
| 27.01.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -0,53% | - |
| 26.01.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -0,27% | - |
| 23.01.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 2,51% | - |
| 22.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,12% | - |
| 21.01.2026 | 35,84 | 35,84 | 35,84 | 35,84 | -1,70% | - |
| 20.01.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -1,57% | - |
| 19.01.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -1,44% | - |
| 16.01.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 1,24% | - |
| 15.01.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -0,38% | - |
| 14.01.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,03% | - |
| 13.01.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 0,33% | - |
| 12.01.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 1,21% | - |
| 09.01.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -0,44% | - |
| 08.01.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 0,66% | - |
| 07.01.2026 | 36,24 | 36,24 | 36,24 | 36,24 | -2,27% | - |
| 06.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 4,16% | - |
| 05.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,51% | - |
| 02.01.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,45% | - |
| 30.12.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 1,72% | - |
| 29.12.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,17% | - |
| 23.12.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -0,62% | - |
| 22.12.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -2,33% | - |
| 19.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,63% | - |
| 18.12.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -1,77% | - |
| 17.12.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 0,61% | - |
| 16.12.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,84% | - |
| 15.12.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -1,71% | - |
| 12.12.2025 | 35,90 | 36,26 | 35,90 | 36,26 | 2,31% | 125,00 |
| 11.12.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -1,61% | - |
| 10.12.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,66% | - |
| 09.12.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,93% | - |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,03% | - |
| 05.12.2025 | 36,90 | 37,36 | 36,90 | 37,36 | 0,32% | 50,00 |
| 04.12.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -0,90% | - |
| 03.12.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,32% | - |
| 02.12.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,21% | - |
| 01.12.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,12% | - |
| 28.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 2,24% | - |
| 27.11.2025 | 36,68 | 36,68 | 36,68 | 36,68 | -0,11% | - |
| 26.11.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 2,68% | - |
| 25.11.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,22% | - |
| 24.11.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 2,29% | - |
| 21.11.2025 | 34,26 | 34,88 | 34,26 | 34,88 | -3,38% | 20,00 |
| 20.11.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 19.11.2025 | 35,64 | 36,10 | 35,64 | 36,10 | 2,15% | 25,00 |
| 18.11.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -2,59% | - |
| 17.11.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,09% | - |
| 14.11.2025 | 36,68 | 36,68 | 36,68 | 36,68 | -1,87% | - |
| 13.11.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,58% | - |
| 12.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 10.11.2025 | 36,28 | 36,40 | 36,28 | 36,40 | 0,28% | 280,00 |
| 07.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -3,66% | - |
| 06.11.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -0,37% | - |
| 05.11.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -1,20% | - |
| 04.11.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -7,09% | - |
| 03.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,48% | - |
| 31.10.2025 | 41,82 | 41,82 | 41,82 | 41,82 | -0,38% | - |
| 30.10.2025 | 47,40 | 47,40 | 41,48 | 41,98 | -15,60% | 20,00 |
| 29.10.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -1,89% | - |
| 28.10.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 27.10.2025 | 50,85 | 50,85 | 50,70 | 50,70 | 1,60% | - |
| 24.10.2025 | 49,36 | 49,90 | 49,36 | 49,90 | 2,55% | 60,00 |
| 23.10.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -0,12% | - |
| 22.10.2025 | 48,72 | 48,72 | 48,72 | 48,72 | 2,40% | - |
| 21.10.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -1,12% | - |
| 20.10.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 2,17% | - |
| 17.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -1,05% | - |
| 16.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,08% | - |
| 15.10.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,13% | - |
| 14.10.2025 | 47,62 | 47,62 | 47,62 | 47,62 | -0,50% | - |
| 13.10.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -0,66% | - |