44,530€
-4,61%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,38 | 46,70 | 43,62 | 44,37 | -4,95% | - |
| 03.04.2025 | 46,14 | 46,94 | 45,98 | 46,68 | -0,68% | 198.162,00 |
| 02.04.2025 | 46,60 | 47,20 | 46,60 | 47,00 | 0,38% | 137.762,00 |
| 01.04.2025 | 47,22 | 47,34 | 46,70 | 46,82 | -0,38% | 138.274,00 |
| 31.03.2025 | 47,64 | 47,64 | 46,40 | 47,00 | -2,33% | 193.659,00 |
| 28.03.2025 | 48,28 | 48,52 | 47,80 | 48,12 | -0,46% | 104.629,00 |
| 27.03.2025 | 47,04 | 48,34 | 47,04 | 48,34 | 1,90% | 140.285,00 |
| 26.03.2025 | 48,14 | 48,24 | 47,44 | 47,44 | -1,54% | 124.054,00 |
| 25.03.2025 | 48,50 | 48,70 | 48,16 | 48,18 | -0,66% | 111.645,00 |
| 24.03.2025 | 49,20 | 49,36 | 48,06 | 48,50 | -0,94% | 104.944,00 |
| 21.03.2025 | 49,58 | 49,72 | 48,90 | 48,96 | -1,88% | 404.177,00 |
| 20.03.2025 | 47,76 | 49,90 | 47,76 | 49,90 | 4,44% | 322.292,00 |
| 19.03.2025 | 47,16 | 47,94 | 46,96 | 47,78 | 1,01% | 154.991,00 |
| 18.03.2025 | 47,10 | 47,30 | 46,92 | 47,30 | 0,64% | 147.313,00 |
| 17.03.2025 | 46,56 | 47,28 | 46,56 | 47,00 | 0,73% | 146.699,00 |
| 14.03.2025 | 45,80 | 46,74 | 45,72 | 46,66 | 1,83% | 138.869,00 |
| 13.03.2025 | 46,54 | 46,54 | 45,68 | 45,82 | -2,09% | 164.659,00 |
| 12.03.2025 | 46,34 | 46,80 | 45,92 | 46,80 | 1,34% | 264.839,00 |
| 11.03.2025 | 46,50 | 46,74 | 46,02 | 46,18 | -0,82% | 145.718,00 |
| 10.03.2025 | 47,00 | 47,22 | 46,30 | 46,56 | -0,68% | 116.057,00 |
| 07.03.2025 | 46,42 | 47,02 | 46,00 | 46,88 | 0,39% | 187.919,00 |
| 06.03.2025 | 46,98 | 47,58 | 46,38 | 46,70 | -0,26% | 187.989,00 |
| 05.03.2025 | 46,94 | 47,44 | 46,72 | 46,82 | 1,30% | 193.970,00 |
| 04.03.2025 | 47,56 | 47,64 | 46,04 | 46,22 | -3,99% | 191.884,00 |
| 03.03.2025 | 47,54 | 48,34 | 47,54 | 48,14 | 1,01% | 126.309,00 |
| 28.02.2025 | 48,34 | 48,46 | 47,66 | 47,66 | -1,89% | 459.780,00 |
| 27.02.2025 | 49,10 | 49,24 | 48,22 | 48,58 | -1,34% | 135.639,00 |
| 26.02.2025 | 49,18 | 49,48 | 49,04 | 49,24 | 0,57% | 135.241,00 |
| 25.02.2025 | 49,14 | 49,46 | 48,92 | 48,96 | -1,17% | 140.693,00 |
| 24.02.2025 | 49,48 | 49,62 | 49,04 | 49,54 | 0,12% | 160.595,00 |
| 21.02.2025 | 50,40 | 50,70 | 49,36 | 49,48 | -1,83% | 145.587,00 |
| 20.02.2025 | 50,00 | 50,80 | 49,94 | 50,40 | 0,80% | 163.822,00 |
| 19.02.2025 | 51,05 | 51,20 | 49,76 | 50,00 | -2,63% | 171.887,00 |
| 18.02.2025 | 52,00 | 52,10 | 51,15 | 51,35 | -1,72% | 161.153,00 |
| 17.02.2025 | 52,10 | 52,80 | 51,60 | 52,25 | 0,00% | 158.785,00 |
| 14.02.2025 | 53,60 | 53,60 | 51,95 | 52,25 | -2,88% | 227.948,00 |
| 13.02.2025 | 52,50 | 53,85 | 50,20 | 53,80 | -0,09% | 335.935,00 |
| 12.02.2025 | 54,15 | 54,75 | 53,85 | 53,85 | -0,09% | 210.012,00 |
| 11.02.2025 | 54,30 | 54,75 | 53,85 | 53,90 | -1,10% | 112.321,00 |
| 10.02.2025 | 54,40 | 54,80 | 54,25 | 54,50 | 0,09% | 86.152,00 |
| 07.02.2025 | 54,05 | 54,50 | 54,05 | 54,45 | 0,93% | 106.359,00 |
| 06.02.2025 | 53,40 | 54,05 | 53,05 | 53,95 | 1,41% | 140.475,00 |
| 05.02.2025 | 53,30 | 53,40 | 52,85 | 53,20 | -0,65% | 95.979,00 |
| 04.02.2025 | 54,20 | 54,25 | 53,45 | 53,55 | -1,47% | 105.509,00 |
| 03.02.2025 | 54,00 | 54,35 | 53,35 | 54,35 | -1,63% | 132.346,00 |
| 31.01.2025 | 55,30 | 55,40 | 54,85 | 55,25 | -0,18% | 165.271,00 |
| 30.01.2025 | 54,45 | 55,35 | 54,45 | 55,35 | 2,22% | 130.718,00 |
| 29.01.2025 | 54,55 | 55,05 | 54,15 | 54,15 | -0,64% | 130.710,00 |
| 28.01.2025 | 54,60 | 54,85 | 54,30 | 54,50 | -0,09% | 117.969,00 |
| 27.01.2025 | 54,55 | 55,15 | 54,25 | 54,55 | -1,00% | 103.201,00 |
| 24.01.2025 | 55,25 | 55,50 | 55,10 | 55,10 | -0,09% | 112.421,00 |
| 23.01.2025 | 55,05 | 55,50 | 54,65 | 55,15 | 0,18% | 174.308,00 |
| 22.01.2025 | 55,65 | 56,00 | 55,05 | 55,05 | -0,90% | 93.770,00 |
| 21.01.2025 | 56,35 | 56,35 | 55,55 | 55,55 | -1,33% | 107.589,00 |
| 20.01.2025 | 56,10 | 56,65 | 55,85 | 56,30 | 0,63% | 109.540,00 |
| 17.01.2025 | 56,25 | 56,40 | 55,65 | 55,95 | 0,18% | 199.856,00 |
| 16.01.2025 | 54,75 | 55,85 | 54,35 | 55,85 | 2,76% | 204.646,00 |
| 15.01.2025 | 53,85 | 54,70 | 53,75 | 54,35 | 1,30% | 163.467,00 |
| 14.01.2025 | 53,80 | 54,20 | 53,50 | 53,65 | 0,56% | 150.534,00 |
| 13.01.2025 | 54,60 | 54,60 | 53,35 | 53,35 | -2,56% | 189.991,00 |
| 10.01.2025 | 54,65 | 55,90 | 54,45 | 54,75 | 0,09% | 189.156,00 |
| 09.01.2025 | 55,15 | 55,55 | 54,70 | 54,70 | -0,55% | 137.869,00 |
| 08.01.2025 | 56,55 | 56,70 | 54,10 | 55,00 | -2,74% | 281.652,00 |
| 07.01.2025 | 59,15 | 59,15 | 56,55 | 56,55 | -4,64% | 248.480,00 |
| 06.01.2025 | 59,05 | 59,40 | 58,70 | 59,30 | 0,68% | 117.622,00 |
| 03.01.2025 | 58,80 | 59,10 | 58,55 | 58,90 | -0,25% | 74.993,00 |
| 02.01.2025 | 58,95 | 59,05 | 58,45 | 59,05 | 0,43% | 75.612,00 |
| 31.12.2024 | 58,20 | 58,80 | 58,10 | 58,80 | 0,68% | 35.195,00 |
| 30.12.2024 | 58,65 | 58,65 | 58,00 | 58,40 | -0,51% | 60.398,00 |
| 27.12.2024 | 58,75 | 58,95 | 58,45 | 58,70 | -0,42% | 57.433,00 |
| 24.12.2024 | 58,10 | 58,95 | 58,10 | 58,95 | 0,86% | 32.413,00 |
| 23.12.2024 | 58,45 | 58,65 | 58,20 | 58,45 | -0,43% | 104.782,00 |
| 20.12.2024 | 58,65 | 58,90 | 58,00 | 58,70 | -0,34% | 261.578,00 |
| 19.12.2024 | 59,95 | 60,10 | 58,80 | 58,90 | -2,89% | 231.358,00 |
| 18.12.2024 | 60,75 | 60,95 | 60,55 | 60,65 | 0,00% | 154.845,00 |
| 17.12.2024 | 60,35 | 60,90 | 59,95 | 60,65 | 0,41% | 135.508,00 |
| 16.12.2024 | 60,60 | 60,75 | 59,75 | 60,40 | -0,41% | 166.534,00 |
| 13.12.2024 | 61,25 | 61,60 | 60,65 | 60,65 | -0,90% | 142.292,00 |
| 12.12.2024 | 61,65 | 61,90 | 61,20 | 61,20 | -1,05% | 114.479,00 |
| 11.12.2024 | 62,15 | 62,35 | 61,75 | 61,85 | -0,56% | 169.451,00 |
| 10.12.2024 | 61,80 | 62,45 | 61,65 | 62,20 | 0,32% | 79.661,00 |
| 09.12.2024 | 63,75 | 63,75 | 62,00 | 62,00 | -2,59% | 126.015,00 |
| 06.12.2024 | 63,40 | 63,65 | 63,15 | 63,65 | 0,39% | 103.684,00 |
| 05.12.2024 | 64,50 | 64,65 | 63,10 | 63,40 | -0,94% | 102.370,00 |
| 04.12.2024 | 63,70 | 64,05 | 63,00 | 64,00 | 0,39% | 137.970,00 |
| 03.12.2024 | 62,55 | 63,75 | 62,55 | 63,75 | 1,76% | 110.563,00 |
| 02.12.2024 | 63,10 | 63,20 | 62,25 | 62,65 | 0,32% | 102.854,00 |
| 29.11.2024 | 62,00 | 62,70 | 61,95 | 62,45 | 0,32% | 123.229,00 |
| 28.11.2024 | 62,00 | 62,60 | 62,00 | 62,25 | 0,57% | 82.172,00 |
| 27.11.2024 | 62,15 | 62,30 | 61,50 | 61,90 | -0,64% | 140.031,00 |
| 26.11.2024 | 61,40 | 62,45 | 61,40 | 62,30 | 0,65% | 145.975,00 |
| 25.11.2024 | 62,35 | 62,45 | 61,65 | 61,90 | -0,48% | 166.859,00 |
| 22.11.2024 | 62,15 | 62,60 | 61,70 | 62,20 | 0,69% | 98.576,00 |
| 21.11.2024 | 61,03 | 61,98 | 60,95 | 61,78 | 1,10% | - |
| 20.11.2024 | 62,55 | 62,75 | 60,95 | 61,10 | -1,53% | 162.181,00 |
| 19.11.2024 | 63,20 | 63,20 | 61,45 | 62,05 | -1,59% | 123.803,00 |
| 18.11.2024 | 62,95 | 63,45 | 62,65 | 63,05 | 0,16% | 73.320,00 |
| 15.11.2024 | 64,40 | 64,65 | 62,75 | 62,95 | -2,85% | 172.033,00 |
| 14.11.2024 | 64,70 | 65,20 | 64,35 | 64,80 | 0,47% | 158.341,00 |
| 13.11.2024 | 64,90 | 65,05 | 63,95 | 64,50 | -0,77% | 98.770,00 |