40,790€
-0,56%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 43,12 | 43,56 | 43,10 | 43,30 | 0,28% | 70.895,00 |
| 02.05.2025 | 42,96 | 43,24 | 42,24 | 43,18 | 1,36% | 82.593,00 |
| 30.04.2025 | 41,44 | 42,60 | 41,40 | 42,60 | 3,05% | 192.287,00 |
| 29.04.2025 | 41,24 | 41,80 | 41,12 | 41,34 | 0,15% | 94.245,00 |
| 28.04.2025 | 41,30 | 41,54 | 41,06 | 41,28 | 0,15% | 89.796,00 |
| 25.04.2025 | 41,40 | 41,44 | 41,00 | 41,22 | -0,15% | 132.076,00 |
| 24.04.2025 | 41,14 | 41,44 | 41,00 | 41,28 | 0,39% | 101.191,00 |
| 23.04.2025 | 40,60 | 41,38 | 40,26 | 41,12 | 2,29% | 295.159,00 |
| 22.04.2025 | 40,76 | 40,76 | 39,40 | 40,20 | -1,47% | 147.884,00 |
| 17.04.2025 | 40,04 | 40,94 | 40,00 | 40,80 | 1,19% | 132.844,00 |
| 16.04.2025 | 41,00 | 41,14 | 40,32 | 40,32 | -3,68% | 287.461,00 |
| 15.04.2025 | 43,54 | 43,84 | 41,68 | 41,86 | -6,98% | 325.335,00 |
| 14.04.2025 | 45,26 | 45,42 | 44,90 | 45,00 | 1,76% | 138.594,00 |
| 11.04.2025 | 44,86 | 45,36 | 44,06 | 44,22 | -0,63% | 215.809,00 |
| 10.04.2025 | 46,24 | 46,24 | 44,50 | 44,50 | 3,87% | 186.904,00 |
| 09.04.2025 | 42,66 | 43,62 | 42,06 | 42,84 | -2,86% | 188.009,00 |
| 08.04.2025 | 43,50 | 44,34 | 43,00 | 44,10 | 3,33% | 156.112,00 |
| 07.04.2025 | 42,00 | 44,52 | 41,24 | 42,68 | -3,70% | 199.506,00 |
| 04.04.2025 | 46,40 | 46,66 | 43,80 | 44,32 | -5,06% | 166.484,00 |
| 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 |