34,210€
1,27%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,29 | 34,64 | 33,95 | 34,21 | 1,27% | - |
| 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% | - |
| 02.06.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 5,29% | - |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,86% | - |
| 29.05.2026 | 35,46 | 35,46 | 35,46 | 35,46 | 0,45% | - |
| 28.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,40% | - |
| 27.05.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 2,96% | - |
| 26.05.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -1,32% | - |
| 25.05.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,81% | - |
| 22.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,65% | - |
| 21.05.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,29% | - |
| 20.05.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,96% | - |
| 19.05.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 2,55% | - |
| 18.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,00% | - |
| 15.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -1,14% | - |
| 14.05.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -2,07% | - |
| 13.05.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -0,67% | - |
| 12.05.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 0,11% | - |
| 11.05.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -1,05% | - |
| 08.05.2026 | 36,24 | 36,26 | 36,24 | 36,26 | -2,05% | 180,00 |
| 07.05.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 0,27% | - |
| 06.05.2026 | 37,14 | 37,14 | 36,92 | 36,92 | -2,79% | 4,00 |
| 05.05.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 2,65% | - |
| 04.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 21,47% | - |
| 30.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -2,62% | - |
| 29.04.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -1,08% | - |
| 28.04.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 1,74% | - |
| 27.04.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -2,02% | - |
| 24.04.2026 | 31,24 | 31,72 | 31,24 | 31,72 | 0,19% | 20,00 |
| 23.04.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -2,16% | - |
| 22.04.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,68% | - |
| 21.04.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 0,00% | - |
| 20.04.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 0,44% | - |
| 17.04.2026 | 31,46 | 32,00 | 31,46 | 32,00 | 1,59% | 70,00 |
| 16.04.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 3,41% | 111,00 |
| 15.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 3,89% | - |
| 14.04.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 1,81% | - |
| 13.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,37% | - |
| 10.04.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,75% | - |
| 09.04.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -2,07% | - |
| 08.04.2026 | 29,56 | 29,90 | 29,56 | 29,90 | 5,28% | 5,00 |
| 07.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 02.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 01.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 31.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,55% | - |
| 30.03.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -1,31% | - |
| 27.03.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 3,94% | - |
| 26.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,53% | - |
| 25.03.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,15% | - |
| 24.03.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | - |
| 23.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 30,00 |
| 20.03.2026 | 27,06 | 27,06 | 27,00 | 27,00 | -1,60% | 200,00 |
| 19.03.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -2,63% | - |
| 18.03.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,71% | - |
| 17.03.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -2,91% | - |
| 16.03.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,56% | - |
| 13.03.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 0,77% | - |
| 12.03.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,59% | - |
| 11.03.2026 | 29,06 | 29,06 | 28,90 | 28,90 | -3,34% | 60,00 |
| 10.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,49% | - |
| 09.03.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -4,29% | - |
| 06.03.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 3,57% | - |
| 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% | - |