55,100€
1,75%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,53 | 55,33 | 54,40 | 55,08 | 1,71% | - |
| 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 |
| 12.11.2024 | 66,55 | 66,55 | 65,00 | 65,00 | -2,77% | 121.510,00 |
| 11.11.2024 | 65,25 | 66,85 | 65,25 | 66,85 | 2,69% | 141.262,00 |
| 08.11.2024 | 65,20 | 66,25 | 65,10 | 65,10 | -0,08% | 123.287,00 |
| 07.11.2024 | 64,65 | 65,45 | 64,20 | 65,15 | 0,85% | 135.448,00 |
| 06.11.2024 | 66,10 | 66,85 | 64,60 | 64,60 | -1,67% | 168.583,00 |
| 05.11.2024 | 64,85 | 65,70 | 64,45 | 65,70 | 1,23% | 126.578,00 |
| 04.11.2024 | 64,50 | 65,05 | 64,50 | 64,90 | 0,31% | 123.400,00 |
| 01.11.2024 | 63,75 | 64,70 | 63,75 | 64,70 | 1,65% | 126.096,00 |
| 31.10.2024 | 63,25 | 63,90 | 62,95 | 63,65 | -0,78% | 219.677,00 |
| 30.10.2024 | 64,60 | 64,75 | 64,00 | 64,15 | -1,00% | 171.197,00 |
| 29.10.2024 | 65,10 | 65,35 | 64,60 | 64,80 | -0,15% | 93.492,00 |
| 28.10.2024 | 64,05 | 65,10 | 64,05 | 64,90 | 1,33% | 117.100,00 |
| 25.10.2024 | 63,95 | 64,45 | 63,80 | 64,05 | -0,08% | 84.946,00 |
| 24.10.2024 | 64,40 | 64,50 | 64,05 | 64,10 | 0,00% | 74.046,00 |
| 23.10.2024 | 64,45 | 64,80 | 64,10 | 64,10 | -1,00% | 116.031,00 |
| 22.10.2024 | 65,25 | 65,25 | 63,65 | 64,75 | -0,77% | 110.193,00 |
| 21.10.2024 | 66,00 | 66,15 | 64,95 | 65,25 | -1,21% | 169.786,00 |
| 18.10.2024 | 66,05 | 66,30 | 65,60 | 66,05 | 0,00% | 197.652,00 |
| 17.10.2024 | 65,80 | 66,20 | 65,75 | 66,05 | -0,23% | 178.258,00 |
| 16.10.2024 | 65,20 | 66,20 | 65,20 | 66,20 | 1,03% | 191.436,00 |
| 15.10.2024 | 64,28 | 66,08 | 64,28 | 65,53 | 1,51% | - |
| 14.10.2024 | 64,05 | 64,55 | 63,95 | 64,55 | 0,62% | 175.683,00 |
| 11.10.2024 | 63,95 | 64,45 | 63,95 | 64,15 | 0,23% | 110.501,00 |
| 10.10.2024 | 64,30 | 64,65 | 63,80 | 64,00 | -0,93% | 182.585,00 |
| 09.10.2024 | 64,45 | 64,90 | 64,30 | 64,60 | 2,13% | 280.811,00 |
| 08.10.2024 | 63,35 | 63,70 | 63,20 | 63,25 | -0,55% | 135.546,00 |
| 07.10.2024 | 64,60 | 64,60 | 63,50 | 63,60 | -1,09% | 127.292,00 |
| 04.10.2024 | 63,50 | 64,35 | 63,30 | 64,30 | 2,06% | 199.609,00 |
| 03.10.2024 | 62,65 | 63,40 | 62,60 | 63,00 | 1,04% | 126.021,00 |
| 02.10.2024 | 62,50 | 62,65 | 62,00 | 62,35 | -0,24% | 130.102,00 |
| 01.10.2024 | 62,25 | 63,45 | 62,25 | 62,50 | 0,48% | 183.661,00 |
| 30.09.2024 | 61,55 | 62,25 | 61,30 | 62,20 | 0,65% | 217.875,00 |
| 27.09.2024 | 61,55 | 62,00 | 61,25 | 61,80 | -0,32% | 249.247,00 |
| 26.09.2024 | 62,45 | 63,00 | 61,55 | 62,00 | 0,24% | 337.258,00 |
| 25.09.2024 | 63,45 | 63,45 | 61,70 | 61,85 | -2,90% | 311.395,00 |
| 24.09.2024 | 63,95 | 64,45 | 63,20 | 63,70 | 0,31% | 257.043,00 |
| 23.09.2024 | 63,35 | 63,85 | 62,85 | 63,50 | 0,16% | 315.072,00 |
| 20.09.2024 | 64,05 | 64,10 | 63,05 | 63,40 | -1,01% | 682.307,00 |
| 19.09.2024 | 62,75 | 64,05 | 62,70 | 64,05 | 2,40% | 248.340,00 |
| 18.09.2024 | 64,30 | 64,45 | 61,80 | 62,55 | -2,27% | 415.907,00 |
| 17.09.2024 | 65,20 | 65,35 | 64,00 | 64,00 | -1,46% | 390.832,00 |
| 16.09.2024 | 65,10 | 65,35 | 64,65 | 64,95 | -0,31% | 136.959,00 |
| 13.09.2024 | 64,90 | 65,30 | 64,80 | 65,15 | 0,54% | 139.724,00 |
| 12.09.2024 | 65,35 | 65,45 | 64,75 | 64,80 | 0,70% | 174.355,00 |
| 11.09.2024 | 64,40 | 64,85 | 63,95 | 64,35 | 0,00% | 153.433,00 |
| 10.09.2024 | 64,45 | 65,15 | 64,20 | 64,35 | -0,39% | 147.901,00 |