43,940€
0,37%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 43,91 | 44,23 | 43,15 | 43,81 | 0,07% | - |
| 19.09.2025 | 44,00 | 44,28 | 43,64 | 43,78 | -0,91% | 418.898,00 |
| 18.09.2025 | 43,30 | 44,66 | 43,10 | 44,18 | 2,46% | 201.238,00 |
| 17.09.2025 | 42,90 | 43,16 | 42,44 | 43,12 | 0,42% | 211.543,00 |
| 16.09.2025 | 43,84 | 44,08 | 42,94 | 42,94 | -2,05% | 267.132,00 |
| 15.09.2025 | 42,36 | 44,40 | 42,34 | 43,84 | 3,64% | 221.890,00 |
| 12.09.2025 | 41,80 | 42,68 | 41,76 | 42,30 | 1,59% | 180.159,00 |
| 11.09.2025 | 40,88 | 41,64 | 40,82 | 41,64 | 1,86% | 125.082,00 |
| 10.09.2025 | 40,88 | 41,30 | 40,42 | 40,88 | -0,10% | 124.895,00 |
| 09.09.2025 | 41,00 | 41,38 | 40,68 | 40,92 | 0,05% | 129.588,00 |
| 08.09.2025 | 40,08 | 40,90 | 40,02 | 40,90 | 2,51% | 102.569,00 |
| 05.09.2025 | 39,68 | 40,26 | 39,50 | 39,90 | 0,96% | 111.951,00 |
| 04.09.2025 | 39,16 | 39,64 | 39,16 | 39,52 | 1,02% | 84.834,00 |
| 03.09.2025 | 38,76 | 39,14 | 38,44 | 39,12 | 1,14% | 122.045,00 |
| 02.09.2025 | 38,94 | 39,08 | 38,54 | 38,68 | -0,67% | 148.230,00 |
| 01.09.2025 | 39,38 | 39,42 | 38,86 | 38,94 | -1,22% | 97.096,00 |
| 29.08.2025 | 39,84 | 39,96 | 39,28 | 39,42 | -1,50% | 152.768,00 |
| 28.08.2025 | 40,12 | 40,48 | 39,80 | 40,02 | -0,30% | 103.852,00 |
| 27.08.2025 | 40,42 | 40,56 | 39,78 | 40,14 | -0,84% | 112.411,00 |
| 26.08.2025 | 41,16 | 41,20 | 40,48 | 40,48 | -1,65% | 145.581,00 |
| 25.08.2025 | 41,28 | 41,42 | 41,04 | 41,16 | -0,44% | 51.372,00 |
| 22.08.2025 | 40,50 | 41,42 | 40,44 | 41,34 | 2,12% | 76.916,00 |
| 21.08.2025 | 40,80 | 40,82 | 40,30 | 40,48 | -1,03% | 68.497,00 |
| 20.08.2025 | 41,00 | 41,38 | 40,84 | 40,90 | -0,63% | 92.636,00 |
| 19.08.2025 | 40,62 | 41,36 | 40,62 | 41,16 | 1,43% | 74.323,00 |
| 18.08.2025 | 40,40 | 40,72 | 40,28 | 40,58 | 0,25% | 108.002,00 |
| 15.08.2025 | 40,64 | 40,96 | 40,42 | 40,48 | 0,10% | 70.000,00 |
| 14.08.2025 | 40,48 | 40,60 | 40,10 | 40,44 | -0,10% | 95.491,00 |
| 13.08.2025 | 41,32 | 41,32 | 40,46 | 40,48 | -1,27% | 103.359,00 |
| 12.08.2025 | 41,36 | 41,52 | 41,00 | 41,00 | -0,39% | 130.927,00 |
| 11.08.2025 | 41,80 | 41,80 | 41,00 | 41,16 | -1,06% | 101.317,00 |
| 08.08.2025 | 41,20 | 41,66 | 40,96 | 41,60 | 1,27% | 106.360,00 |
| 07.08.2025 | 41,20 | 41,36 | 40,44 | 41,08 | -0,53% | 160.339,00 |
| 06.08.2025 | 42,38 | 42,46 | 41,14 | 41,30 | -2,27% | 134.447,00 |
| 05.08.2025 | 42,12 | 42,78 | 41,76 | 42,26 | 1,15% | 152.254,00 |
| 04.08.2025 | 41,96 | 42,30 | 41,20 | 41,78 | -0,52% | 151.221,00 |
| 01.08.2025 | 43,32 | 43,94 | 41,80 | 42,00 | -3,98% | 264.979,00 |
| 31.07.2025 | 45,08 | 45,22 | 42,82 | 43,74 | 4,04% | 383.529,00 |
| 30.07.2025 | 42,72 | 43,08 | 41,88 | 42,04 | -1,59% | 172.076,00 |
| 29.07.2025 | 42,70 | 43,20 | 42,52 | 42,72 | 0,00% | 86.383,00 |
| 28.07.2025 | 43,50 | 43,84 | 42,72 | 42,72 | 0,28% | 125.974,00 |
| 25.07.2025 | 42,50 | 42,60 | 42,08 | 42,60 | -0,09% | 64.513,00 |
| 24.07.2025 | 42,64 | 42,88 | 42,32 | 42,64 | 0,52% | 81.022,00 |
| 23.07.2025 | 42,86 | 42,86 | 42,24 | 42,42 | 0,24% | 107.358,00 |
| 22.07.2025 | 42,62 | 42,72 | 42,08 | 42,32 | -0,84% | 92.831,00 |
| 21.07.2025 | 42,72 | 43,10 | 42,54 | 42,68 | 0,14% | 110.459,00 |
| 18.07.2025 | 43,68 | 43,70 | 42,36 | 42,62 | -1,75% | 208.779,00 |
| 17.07.2025 | 42,36 | 43,52 | 42,34 | 43,38 | 3,78% | 198.592,00 |
| 16.07.2025 | 42,24 | 42,34 | 41,80 | 41,80 | -1,14% | 105.884,00 |
| 15.07.2025 | 42,34 | 42,84 | 42,14 | 42,28 | 0,24% | 98.181,00 |
| 14.07.2025 | 41,94 | 42,20 | 41,64 | 42,18 | -0,19% | 80.492,00 |
| 11.07.2025 | 42,00 | 42,58 | 42,00 | 42,26 | 0,28% | 164.531,00 |
| 10.07.2025 | 41,14 | 42,14 | 41,14 | 42,14 | 2,68% | 130.397,00 |
| 09.07.2025 | 41,50 | 41,50 | 41,02 | 41,04 | -0,92% | 82.400,00 |
| 08.07.2025 | 40,66 | 41,42 | 40,62 | 41,42 | 1,92% | 122.799,00 |
| 07.07.2025 | 40,86 | 40,88 | 40,44 | 40,64 | -0,93% | 99.482,00 |
| 04.07.2025 | 40,90 | 41,04 | 40,72 | 41,02 | -0,29% | 75.687,00 |
| 03.07.2025 | 41,58 | 41,66 | 40,82 | 41,14 | -0,29% | 97.824,00 |
| 02.07.2025 | 41,36 | 41,40 | 40,74 | 41,26 | -0,29% | 145.476,00 |
| 01.07.2025 | 41,26 | 41,40 | 40,92 | 41,38 | 0,44% | 146.674,00 |
| 30.06.2025 | 42,04 | 42,14 | 41,20 | 41,20 | -1,58% | 174.796,00 |
| 27.06.2025 | 41,20 | 41,96 | 41,16 | 41,86 | 2,80% | 200.094,00 |
| 26.06.2025 | 39,60 | 40,72 | 38,88 | 40,72 | 2,83% | 277.827,00 |
| 25.06.2025 | 43,34 | 43,34 | 39,26 | 39,60 | -8,42% | 255.612,00 |
| 24.06.2025 | 43,60 | 43,86 | 43,12 | 43,24 | 0,56% | 85.729,00 |
| 23.06.2025 | 42,72 | 43,14 | 42,62 | 43,00 | -0,05% | 68.414,00 |
| 20.06.2025 | 43,14 | 43,36 | 43,00 | 43,02 | 0,66% | 287.863,00 |
| 19.06.2025 | 43,22 | 43,36 | 42,74 | 42,74 | -2,20% | 89.362,00 |
| 18.06.2025 | 43,76 | 43,84 | 43,40 | 43,70 | -0,23% | 89.838,00 |
| 17.06.2025 | 44,36 | 44,94 | 43,80 | 43,80 | -1,84% | 73.876,00 |
| 16.06.2025 | 44,60 | 45,04 | 44,36 | 44,62 | -0,22% | 69.054,00 |
| 13.06.2025 | 44,38 | 44,74 | 44,26 | 44,72 | -0,53% | 62.747,00 |
| 12.06.2025 | 45,08 | 45,14 | 44,74 | 44,96 | -0,44% | 160.335,00 |
| 11.06.2025 | 45,38 | 45,64 | 44,84 | 45,16 | -0,79% | 93.822,00 |
| 10.06.2025 | 45,14 | 45,58 | 44,72 | 45,52 | 1,07% | 114.630,00 |
| 09.06.2025 | 44,66 | 45,18 | 44,40 | 45,04 | 1,12% | 42.966,00 |
| 06.06.2025 | 44,32 | 44,64 | 44,16 | 44,54 | 0,77% | 145.458,00 |
| 05.06.2025 | 44,88 | 44,88 | 44,08 | 44,20 | -1,82% | 126.796,00 |
| 04.06.2025 | 44,50 | 45,14 | 44,26 | 45,02 | 1,26% | 153.035,00 |
| 03.06.2025 | 44,44 | 44,52 | 43,74 | 44,46 | 0,00% | 137.880,00 |
| 02.06.2025 | 45,02 | 45,10 | 44,32 | 44,46 | -2,24% | 127.946,00 |
| 30.05.2025 | 45,66 | 46,16 | 45,42 | 45,48 | -0,39% | 132.170,00 |
| 29.05.2025 | 46,30 | 46,32 | 45,50 | 45,66 | -0,17% | 67.510,00 |
| 28.05.2025 | 45,44 | 46,26 | 45,34 | 45,74 | 0,62% | 139.769,00 |
| 27.05.2025 | 45,18 | 46,10 | 45,18 | 45,46 | 0,75% | 178.303,00 |
| 26.05.2025 | 45,36 | 45,54 | 45,08 | 45,12 | 0,22% | 66.126,00 |
| 23.05.2025 | 45,48 | 45,80 | 44,10 | 45,02 | -0,88% | 122.856,00 |
| 22.05.2025 | 45,66 | 45,70 | 45,18 | 45,42 | -0,92% | 167.048,00 |
| 21.05.2025 | 45,34 | 45,84 | 45,22 | 45,84 | 0,17% | 86.546,00 |
| 20.05.2025 | 44,74 | 45,88 | 44,54 | 45,76 | 0,22% | 182.342,00 |
| 19.05.2025 | 46,08 | 46,30 | 45,58 | 45,66 | -1,21% | 126.991,00 |
| 16.05.2025 | 46,44 | 46,56 | 45,94 | 46,22 | -0,47% | 183.946,00 |
| 15.05.2025 | 46,30 | 46,46 | 46,10 | 46,44 | 0,26% | 65.936,00 |
| 14.05.2025 | 46,80 | 47,18 | 46,08 | 46,32 | -1,03% | 79.963,00 |
| 13.05.2025 | 46,18 | 46,90 | 45,90 | 46,80 | 1,34% | 167.198,00 |
| 12.05.2025 | 45,90 | 46,80 | 45,90 | 46,18 | 1,18% | 141.835,00 |
| 09.05.2025 | 45,84 | 46,02 | 45,30 | 45,64 | 0,09% | 106.453,00 |
| 08.05.2025 | 44,86 | 46,34 | 44,80 | 45,60 | 2,06% | 204.180,00 |
| 07.05.2025 | 43,30 | 44,68 | 42,14 | 44,68 | 3,76% | 228.299,00 |
| 06.05.2025 | 43,32 | 43,54 | 43,00 | 43,06 | -0,55% | 101.352,00 |