43,790€
-4,26%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,86% | - |
| 31.03.2025 | 47,28 | 47,28 | 46,50 | 46,50 | -2,72% | - |
| 28.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,93% | - |
| 27.03.2025 | 47,94 | 47,94 | 47,36 | 47,36 | -1,04% | - |
| 26.03.2025 | 48,20 | 48,20 | 47,86 | 47,86 | -2,21% | 30,00 |
| 25.03.2025 | 48,20 | 48,94 | 48,20 | 48,94 | 0,74% | 300,00 |
| 24.03.2025 | 49,12 | 49,12 | 48,58 | 48,58 | -1,10% | - |
| 21.03.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 0,37% | - |
| 20.03.2025 | 47,52 | 48,94 | 47,52 | 48,94 | 2,86% | 50,00 |
| 19.03.2025 | 46,92 | 47,58 | 46,92 | 47,58 | 1,28% | - |
| 18.03.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,64% | - |
| 17.03.2025 | 46,52 | 46,68 | 46,52 | 46,68 | 2,28% | - |
| 14.03.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -1,43% | - |
| 13.03.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,39% | - |
| 12.03.2025 | 45,96 | 46,12 | 45,96 | 46,12 | 0,48% | 2,00 |
| 11.03.2025 | 46,40 | 46,40 | 45,90 | 45,90 | -0,22% | - |
| 10.03.2025 | 46,72 | 46,74 | 46,00 | 46,00 | -0,04% | 25,00 |
| 07.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -2,29% | - |
| 06.03.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,86% | - |
| 05.03.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,18% | - |
| 04.03.2025 | 47,30 | 47,30 | 47,26 | 47,26 | -1,01% | - |
| 03.03.2025 | 47,74 | 47,74 | 47,54 | 47,74 | 0,29% | - |
| 28.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,38% | - |
| 27.02.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -1,30% | - |
| 26.02.2025 | 49,04 | 49,40 | 49,04 | 49,40 | 0,82% | 20,00 |
| 25.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,33% | - |
| 24.02.2025 | 49,18 | 49,66 | 49,18 | 49,66 | -1,08% | 40,00 |
| 21.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 20.02.2025 | 49,60 | 50,60 | 49,60 | 50,60 | 1,20% | 1,00 |
| 19.02.2025 | 50,75 | 50,75 | 50,00 | 50,00 | -3,85% | 60,00 |
| 18.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,19% | - |
| 17.02.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -2,81% | - |
| 14.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,66% | - |
| 13.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,02% | - |
| 12.02.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -1,38% | - |
| 11.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,09% | - |
| 10.02.2025 | 54,20 | 54,45 | 54,20 | 54,45 | 0,18% | - |
| 07.02.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 2,45% | - |
| 06.02.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,09% | - |
| 05.02.2025 | 53,00 | 53,10 | 53,00 | 53,10 | -1,21% | - |
| 04.02.2025 | 54,10 | 54,10 | 53,75 | 53,75 | 0,28% | - |
| 03.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,55% | - |
| 31.01.2025 | 55,05 | 55,05 | 55,00 | 55,00 | 1,76% | 250,00 |
| 30.01.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,19% | - |
| 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% | - |