47,690€
0,15%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,73 | 47,79 | 47,36 | 47,68 | 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% | - |
| 10.10.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 2,21% | - |
| 09.10.2025 | 47,14 | 47,14 | 47,14 | 47,14 | 0,60% | - |
| 08.10.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -2,09% | - |
| 07.10.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -0,42% | - |
| 06.10.2025 | 47,54 | 48,06 | 47,54 | 48,06 | 2,34% | 30,00 |
| 03.10.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,17% | - |
| 02.10.2025 | 47,06 | 47,06 | 46,88 | 46,88 | 3,95% | - |
| 01.10.2025 | 43,80 | 45,10 | 43,80 | 45,10 | 5,57% | 100,00 |
| 30.09.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -1,02% | - |
| 29.09.2025 | 43,16 | 43,16 | 43,16 | 43,16 | 1,22% | - |
| 26.09.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -1,80% | - |
| 25.09.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -1,09% | - |
| 24.09.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 23.09.2025 | 43,80 | 44,50 | 43,80 | 44,50 | 1,09% | 90,00 |
| 22.09.2025 | 43,60 | 44,02 | 43,60 | 44,02 | -0,05% | 9,00 |
| 19.09.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 2,47% | - |
| 18.09.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 0,19% | - |
| 17.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,92% | - |
| 16.09.2025 | 43,74 | 43,74 | 43,74 | 43,74 | 0,88% | - |
| 15.09.2025 | 42,24 | 43,36 | 42,24 | 43,36 | 2,99% | - |
| 12.09.2025 | 41,48 | 42,10 | 41,48 | 42,10 | 3,03% | 250,00 |
| 11.09.2025 | 40,82 | 41,01 | 40,64 | 40,86 | 0,64% | - |
| 10.09.2025 | 40,84 | 40,84 | 40,60 | 40,60 | -0,81% | - |
| 09.09.2025 | 40,82 | 41,22 | 40,66 | 40,93 | 1,36% | - |
| 08.09.2025 | 40,00 | 40,43 | 39,90 | 40,38 | 1,20% | - |
| 05.09.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 2,20% | 30,00 |
| 04.09.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 0,26% | - |
| 03.09.2025 | 38,70 | 38,94 | 38,70 | 38,94 | 0,62% | 40,00 |
| 02.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,58% | - |
| 01.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -1,21% | - |
| 29.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,40% | - |
| 28.08.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,94% | - |
| 27.08.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -1,08% | - |
| 26.08.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -0,63% | - |
| 25.08.2025 | 41,04 | 41,04 | 41,04 | 41,04 | 2,14% | - |
| 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% | - |