30,650€
-0,42%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,96 | 31,10 | 30,80 | 31,07 | 0,94% | - |
| 05.03.2026 | 30,00 | 30,84 | 29,50 | 30,78 | 2,60% | 426.425,00 |
| 04.03.2026 | 29,36 | 30,00 | 28,96 | 30,00 | 2,39% | 339.398,00 |
| 03.03.2026 | 28,94 | 29,48 | 28,68 | 29,30 | -0,27% | 244.337,00 |
| 02.03.2026 | 29,52 | 29,84 | 29,06 | 29,38 | -1,80% | 218.276,00 |
| 27.02.2026 | 29,40 | 29,92 | 28,94 | 29,92 | 1,77% | 481.579,00 |
| 26.02.2026 | 28,96 | 29,40 | 28,18 | 29,40 | 1,94% | 314.365,00 |
| 25.02.2026 | 27,32 | 28,84 | 27,08 | 28,84 | 5,41% | 351.203,00 |
| 24.02.2026 | 27,92 | 27,92 | 27,30 | 27,36 | -2,29% | 564.934,00 |
| 23.02.2026 | 29,42 | 29,60 | 27,68 | 28,00 | -5,15% | 743.997,00 |
| 20.02.2026 | 31,00 | 31,12 | 29,42 | 29,52 | -7,23% | 965.215,00 |
| 19.02.2026 | 30,20 | 31,82 | 27,82 | 31,82 | -9,55% | 1.900.053,00 |
| 18.02.2026 | 35,00 | 35,34 | 34,28 | 35,18 | 0,23% | 357.144,00 |
| 17.02.2026 | 34,10 | 35,40 | 34,00 | 35,10 | 2,75% | 176.024,00 |
| 16.02.2026 | 34,66 | 34,94 | 34,16 | 34,16 | -0,81% | 241.286,00 |
| 13.02.2026 | 35,74 | 35,80 | 33,20 | 34,44 | -3,69% | 489.833,00 |
| 12.02.2026 | 37,66 | 37,66 | 35,76 | 35,76 | -4,33% | 277.414,00 |
| 11.02.2026 | 39,30 | 39,34 | 37,38 | 37,38 | -4,93% | 206.125,00 |
| 10.02.2026 | 39,00 | 39,72 | 38,96 | 39,32 | 1,60% | 169.383,00 |
| 09.02.2026 | 38,80 | 38,92 | 38,26 | 38,70 | 0,47% | 155.249,00 |
| 06.02.2026 | 38,72 | 38,74 | 38,12 | 38,52 | -1,08% | 195.144,00 |
| 05.02.2026 | 38,72 | 38,98 | 38,22 | 38,94 | 1,09% | 396.714,00 |
| 04.02.2026 | 37,50 | 38,72 | 37,44 | 38,52 | 2,77% | 165.328,00 |
| 03.02.2026 | 37,92 | 37,94 | 36,80 | 37,48 | -0,16% | 153.254,00 |
| 02.02.2026 | 37,32 | 37,60 | 36,64 | 37,54 | -0,74% | 162.054,00 |
| 30.01.2026 | 37,60 | 38,18 | 37,60 | 37,82 | -0,05% | 151.279,00 |
| 29.01.2026 | 37,88 | 38,30 | 37,20 | 37,84 | 0,85% | 110.808,00 |
| 28.01.2026 | 37,28 | 37,90 | 37,12 | 37,52 | 1,08% | 106.417,00 |
| 27.01.2026 | 37,42 | 37,60 | 36,94 | 37,12 | -0,32% | 147.728,00 |
| 26.01.2026 | 37,48 | 37,66 | 37,24 | 37,24 | -0,96% | 124.694,00 |
| 23.01.2026 | 37,76 | 37,84 | 37,16 | 37,60 | -0,42% | 125.352,00 |
| 22.01.2026 | 37,10 | 38,30 | 36,98 | 37,76 | 3,62% | 168.482,00 |
| 21.01.2026 | 36,16 | 36,52 | 35,78 | 36,44 | 1,11% | 162.814,00 |
| 20.01.2026 | 36,78 | 36,82 | 36,04 | 36,04 | -2,01% | 180.725,00 |
| 19.01.2026 | 37,32 | 37,32 | 36,58 | 36,78 | -2,85% | 164.281,00 |
| 16.01.2026 | 37,84 | 37,94 | 37,32 | 37,86 | 0,21% | 225.969,00 |
| 15.01.2026 | 37,26 | 38,18 | 37,00 | 37,78 | 2,05% | 216.462,00 |
| 14.01.2026 | 37,46 | 37,54 | 36,90 | 37,02 | -1,07% | 206.447,00 |
| 13.01.2026 | 36,98 | 37,76 | 36,62 | 37,42 | 1,24% | 228.597,00 |
| 12.01.2026 | 37,00 | 37,22 | 36,66 | 36,96 | 0,05% | 241.112,00 |
| 09.01.2026 | 36,48 | 37,16 | 36,42 | 36,94 | 1,60% | 224.098,00 |
| 08.01.2026 | 36,72 | 36,76 | 35,90 | 36,36 | -1,03% | 233.157,00 |
| 07.01.2026 | 36,32 | 37,08 | 36,02 | 36,74 | 0,99% | 292.749,00 |
| 06.01.2026 | 37,40 | 37,40 | 36,34 | 36,38 | -2,05% | 284.999,00 |
| 05.01.2026 | 35,90 | 37,14 | 35,68 | 37,14 | 4,33% | 231.705,00 |
| 02.01.2026 | 35,80 | 36,14 | 35,30 | 35,60 | 0,17% | 246.014,00 |
| 31.12.2025 | 35,70 | 35,92 | 35,54 | 35,54 | -1,17% | 72.091,00 |
| 30.12.2025 | 35,60 | 36,00 | 35,34 | 35,96 | 0,56% | 122.917,00 |
| 29.12.2025 | 35,36 | 35,90 | 35,16 | 35,76 | 1,71% | 188.177,00 |
| 24.12.2025 | 34,64 | 35,44 | 34,64 | 35,16 | 0,34% | 126.651,00 |
| 23.12.2025 | 35,30 | 35,46 | 35,04 | 35,04 | -0,68% | 127.973,00 |
| 22.12.2025 | 35,30 | 35,44 | 34,82 | 35,28 | 0,00% | 192.438,00 |
| 19.12.2025 | 35,84 | 36,34 | 35,28 | 35,28 | -3,61% | 648.725,00 |
| 18.12.2025 | 36,00 | 36,60 | 35,68 | 36,60 | 2,23% | 305.099,00 |
| 17.12.2025 | 36,36 | 36,36 | 35,70 | 35,80 | -1,27% | 178.596,00 |
| 16.12.2025 | 36,26 | 36,40 | 36,16 | 36,26 | 0,06% | 165.768,00 |
| 15.12.2025 | 36,00 | 36,46 | 35,72 | 36,24 | 1,57% | 130.561,00 |
| 12.12.2025 | 36,10 | 36,70 | 35,62 | 35,68 | -0,56% | 284.497,00 |
| 11.12.2025 | 35,78 | 36,22 | 35,46 | 35,88 | 0,84% | 205.089,00 |
| 10.12.2025 | 35,98 | 36,26 | 35,58 | 35,58 | -1,88% | 145.614,00 |
| 09.12.2025 | 36,42 | 36,60 | 36,00 | 36,26 | -0,38% | 160.002,00 |
| 08.12.2025 | 36,96 | 36,96 | 36,40 | 36,40 | -1,46% | 151.183,00 |
| 05.12.2025 | 36,90 | 37,58 | 36,90 | 36,94 | -0,22% | 154.530,00 |
| 04.12.2025 | 37,48 | 37,56 | 36,70 | 37,02 | -0,96% | 269.011,00 |
| 03.12.2025 | 37,42 | 38,00 | 37,08 | 37,38 | 0,32% | 226.318,00 |
| 02.12.2025 | 37,70 | 37,96 | 37,26 | 37,26 | -0,85% | 192.519,00 |
| 01.12.2025 | 37,92 | 38,00 | 37,44 | 37,58 | -1,42% | 289.622,00 |
| 28.11.2025 | 37,70 | 38,32 | 37,70 | 38,12 | 1,28% | 265.187,00 |
| 27.11.2025 | 36,80 | 38,00 | 36,78 | 37,64 | 1,89% | 238.092,00 |
| 26.11.2025 | 36,60 | 37,06 | 36,40 | 36,94 | 1,04% | 185.321,00 |
| 25.11.2025 | 36,32 | 36,60 | 35,82 | 36,56 | 1,39% | 202.250,00 |
| 24.11.2025 | 35,76 | 36,26 | 35,64 | 36,06 | 1,35% | 340.644,00 |
| 21.11.2025 | 34,74 | 35,58 | 34,50 | 35,58 | 1,25% | 284.219,00 |
| 20.11.2025 | 36,26 | 36,30 | 35,14 | 35,14 | -2,06% | 176.063,00 |
| 19.11.2025 | 35,62 | 36,28 | 35,62 | 35,88 | 0,17% | 156.288,00 |
| 18.11.2025 | 35,50 | 36,26 | 35,26 | 35,82 | -0,28% | 306.317,00 |
| 17.11.2025 | 36,38 | 36,56 | 35,62 | 35,92 | -1,26% | 205.439,00 |
| 14.11.2025 | 36,66 | 36,70 | 35,94 | 36,38 | -1,57% | 204.118,00 |
| 13.11.2025 | 37,56 | 37,98 | 36,68 | 36,96 | -1,44% | 365.066,00 |
| 12.11.2025 | 36,92 | 38,18 | 36,76 | 37,50 | 1,52% | 334.302,00 |
| 11.11.2025 | 36,60 | 37,10 | 36,60 | 36,94 | 0,71% | 274.092,00 |
| 10.11.2025 | 36,30 | 37,08 | 36,06 | 36,68 | 2,52% | 329.359,00 |
| 07.11.2025 | 36,70 | 36,74 | 35,78 | 35,78 | -1,70% | 366.869,00 |
| 06.11.2025 | 37,64 | 38,16 | 36,40 | 36,40 | -3,91% | 475.812,00 |
| 05.11.2025 | 38,16 | 38,60 | 37,88 | 37,88 | -1,41% | 319.978,00 |
| 04.11.2025 | 37,98 | 38,70 | 37,12 | 38,42 | -0,41% | 636.980,00 |
| 03.11.2025 | 41,64 | 41,64 | 38,58 | 38,58 | -6,86% | 561.240,00 |
| 31.10.2025 | 41,50 | 42,44 | 41,08 | 41,42 | -0,14% | 640.663,00 |
| 30.10.2025 | 41,30 | 44,52 | 40,12 | 41,48 | -18,27% | 1.514.203,00 |
| 29.10.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 1,62% | 213.292,00 |
| 28.10.2025 | 50,60 | 50,75 | 49,94 | 49,94 | -1,50% | 158.217,00 |
| 27.10.2025 | 51,10 | 51,25 | 50,20 | 50,70 | 0,30% | 164.319,00 |
| 24.10.2025 | 49,60 | 50,60 | 49,60 | 50,55 | 2,33% | 186.270,00 |
| 23.10.2025 | 49,08 | 49,52 | 48,62 | 49,40 | 0,69% | 141.738,00 |
| 22.10.2025 | 49,80 | 49,80 | 48,92 | 49,06 | -0,24% | 193.506,00 |
| 21.10.2025 | 47,72 | 49,18 | 47,70 | 49,18 | 3,15% | 238.673,00 |
| 20.10.2025 | 48,62 | 48,64 | 47,32 | 47,68 | -1,49% | 109.568,00 |
| 17.10.2025 | 47,30 | 48,58 | 47,18 | 48,40 | 1,13% | 267.936,00 |
| 16.10.2025 | 47,86 | 48,34 | 47,70 | 47,86 | 0,00% | 157.144,00 |
| 15.10.2025 | 47,54 | 47,94 | 47,48 | 47,86 | 1,40% | 135.591,00 |