Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,40 | 40,92 | 40,40 | 40,92 | -0,39% | - |
| 19.10.2026 | 41,08 | 41,08 | 41,08 | 41,08 | 0,69% | - |
| 16.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,39% | - |
| 15.10.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -0,88% | - |
| 14.10.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | - |
| 13.10.2026 | 40,58 | 40,70 | 40,58 | 40,70 | -0,15% | - |
| 12.10.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 0,25% | - |
| 09.10.2026 | 40,56 | 40,66 | 40,56 | 40,66 | 1,60% | - |
| 08.10.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,40% | - |
| 07.10.2026 | 41,06 | 41,06 | 40,18 | 40,18 | 0,55% | - |
| 06.10.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 1,47% | - |
| 05.10.2026 | 39,38 | 39,38 | 39,38 | 39,38 | -0,20% | - |
| 02.10.2026 | 39,52 | 39,52 | 39,46 | 39,46 | 0,20% | - |
| 01.10.2026 | 39,48 | 39,48 | 39,38 | 39,38 | -5,02% | - |
| 30.09.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,61% | - |
| 29.09.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -0,14% | - |
| 28.09.2026 | 41,60 | 42,20 | 41,60 | 42,20 | 0,43% | - |
| 25.09.2026 | 41,52 | 42,02 | 41,52 | 42,02 | 0,62% | - |
| 24.09.2026 | 41,76 | 41,76 | 41,76 | 41,76 | 4,40% | - |
| 23.09.2026 | 38,90 | 40,00 | 38,90 | 40,00 | -2,20% | - |
| 22.09.2026 | 42,84 | 42,84 | 40,90 | 40,90 | -4,35% | 100,00 |
| 21.09.2026 | 42,76 | 42,76 | 42,76 | 42,76 | 0,28% | 30,00 |
| 18.09.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 0,57% | - |
| 17.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | - |
| 16.09.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,88% | - |
| 15.09.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,74% | - |
| 14.09.2026 | 42,96 | 42,96 | 42,96 | 42,96 | -1,42% | - |
| 11.09.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 0,18% | - |
| 10.09.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,14% | - |
| 09.09.2026 | 43,52 | 43,52 | 43,44 | 43,44 | -0,59% | - |
| 08.09.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -1,09% | - |
| 07.09.2026 | 44,18 | 44,18 | 44,18 | 44,18 | -0,09% | - |
| 04.09.2026 | 44,22 | 44,22 | 44,22 | 44,22 | 1,38% | - |
| 03.09.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -0,64% | - |
| 02.09.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,30% | - |
| 01.09.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -2,03% | - |
| 31.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 28.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 2,06% | - |
| 27.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,37% | - |
| 26.08.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -0,77% | - |
| 25.08.2026 | 43,88 | 43,88 | 43,88 | 43,88 | 1,06% | - |
| 24.08.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -0,41% | - |
| 21.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | - |
| 20.08.2026 | 43,92 | 44,50 | 43,92 | 44,50 | 5,20% | 400,00 |
| 19.08.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 1,34% | - |
| 18.08.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -3,47% | - |
| 17.08.2026 | 43,24 | 43,24 | 43,24 | 43,24 | 0,75% | - |
| 14.08.2026 | 42,92 | 42,92 | 42,92 | 42,92 | 0,14% | - |
| 13.08.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,56% | - |
| 12.08.2026 | 42,62 | 42,62 | 42,62 | 42,62 | -0,42% | - |
| 11.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,88% | - |
| 10.08.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 3,05% | - |
| 07.08.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,14% | - |
| 06.08.2026 | 41,96 | 41,96 | 41,96 | 41,96 | -2,15% | - |
| 05.08.2026 | 43,36 | 43,36 | 42,88 | 42,88 | -0,97% | 100,00 |
| 04.08.2026 | 43,02 | 43,30 | 43,02 | 43,30 | 0,93% | 1.250,00 |
| 03.08.2026 | 40,90 | 42,90 | 40,90 | 42,90 | 5,77% | 70,00 |
| 31.07.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 1,15% | - |
| 30.07.2026 | 43,80 | 43,80 | 40,10 | 40,10 | -6,74% | 1.150,00 |
| 29.07.2026 | 41,70 | 43,00 | 41,70 | 43,00 | 3,71% | 170,00 |
| 28.07.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -1,00% | - |
| 27.07.2026 | 41,72 | 41,88 | 41,72 | 41,88 | 9,01% | 500,00 |
| 24.07.2026 | 38,42 | 38,42 | 38,42 | 38,42 | 9,65% | - |
| 23.07.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 2,28% | - |
| 22.07.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -1,04% | - |
| 21.07.2026 | 34,62 | 34,62 | 34,62 | 34,62 | 0,58% | - |
| 20.07.2026 | 34,42 | 34,42 | 34,42 | 34,42 | 0,17% | - |
| 17.07.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -2,39% | - |
| 16.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,38% | - |
| 15.07.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 1,46% | - |
| 14.07.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 0,53% | - |
| 13.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 0,00% | - |
| 10.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,41% | - |
| 09.07.2026 | 34,18 | 34,18 | 34,18 | 34,18 | 1,18% | - |
| 08.07.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -1,34% | - |
| 07.07.2026 | 33,46 | 34,24 | 33,46 | 34,24 | 2,09% | 5,00 |
| 06.07.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 1,82% | - |
| 03.07.2026 | 32,84 | 32,98 | 32,84 | 32,94 | 1,29% | - |
| 02.07.2026 | 32,74 | 32,74 | 32,52 | 32,52 | -2,75% | - |
| 01.07.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 1,03% | - |
| 30.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,18% | - |
| 29.06.2026 | 33,16 | 33,16 | 33,16 | 33,16 | 1,72% | - |
| 26.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,69% | - |
| 25.06.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -0,18% | - |
| 24.06.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -1,25% | - |
| 23.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,94% | - |
| 22.06.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,24% | - |
| 19.06.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,06% | - |
| 18.06.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,11% | - |
| 17.06.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -3,49% | - |
| 16.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,62% | 50,00 |
| 15.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 2,26% | - |
| 12.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 0,06% | - |
| 11.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -2,54% | - |
| 10.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,68% | - |
| 09.06.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 1,44% | - |
| 08.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -4,57% | - |
| 05.06.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 0,39% | - |
| 04.06.2026 | 35,44 | 36,18 | 35,44 | 36,18 | 1,34% | 58,00 |
| 03.06.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -2,57% | - |