31,540€
1,68%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 31,12 | 31,67 | 31,08 | 31,51 | 1,58% | - |
| 15.04.2026 | 30,78 | 31,16 | 30,66 | 31,02 | 0,98% | 189.988,00 |
| 14.04.2026 | 29,50 | 30,74 | 29,42 | 30,72 | 4,63% | 225.999,00 |
| 13.04.2026 | 29,16 | 29,36 | 28,66 | 29,36 | 0,07% | 186.614,00 |
| 10.04.2026 | 29,50 | 29,94 | 29,28 | 29,34 | -0,74% | 194.600,00 |
| 09.04.2026 | 29,48 | 29,90 | 29,12 | 29,56 | 0,00% | 236.056,00 |
| 08.04.2026 | 29,50 | 30,14 | 29,44 | 29,56 | 4,08% | 386.143,00 |
| 07.04.2026 | 28,68 | 29,16 | 28,30 | 28,40 | -0,56% | 186.365,00 |
| 02.04.2026 | 28,26 | 28,68 | 28,10 | 28,56 | 0,07% | 253.332,00 |
| 01.04.2026 | 28,30 | 29,24 | 28,22 | 28,54 | 4,08% | 260.027,00 |
| 31.03.2026 | 28,00 | 28,00 | 27,24 | 27,42 | -0,44% | 194.480,00 |
| 30.03.2026 | 27,20 | 27,94 | 27,08 | 27,54 | 1,03% | 211.436,00 |
| 27.03.2026 | 27,46 | 27,94 | 27,10 | 27,26 | -0,66% | 215.484,00 |
| 26.03.2026 | 26,66 | 27,44 | 26,52 | 27,44 | 2,31% | 203.646,00 |
| 25.03.2026 | 26,28 | 27,06 | 26,28 | 26,82 | 2,60% | 212.619,00 |
| 24.03.2026 | 26,40 | 26,56 | 26,08 | 26,14 | -0,98% | 195.731,00 |
| 23.03.2026 | 26,10 | 27,40 | 25,88 | 26,40 | 0,23% | 378.655,00 |
| 20.03.2026 | 27,20 | 27,28 | 26,34 | 26,34 | -2,52% | 364.164,00 |
| 19.03.2026 | 27,90 | 27,90 | 26,92 | 27,02 | -3,71% | 195.708,00 |
| 18.03.2026 | 28,50 | 28,50 | 27,98 | 28,06 | -0,14% | 181.245,00 |
| 17.03.2026 | 28,40 | 28,64 | 27,86 | 28,10 | -0,64% | 163.225,00 |
| 16.03.2026 | 29,00 | 29,10 | 28,06 | 28,28 | -1,81% | 120.389,00 |
| 13.03.2026 | 28,80 | 29,24 | 28,58 | 28,80 | -0,62% | 181.312,00 |
| 12.03.2026 | 28,70 | 29,40 | 28,44 | 28,98 | 0,91% | 254.711,00 |
| 11.03.2026 | 29,10 | 29,10 | 28,48 | 28,72 | -1,31% | 175.916,00 |
| 10.03.2026 | 30,10 | 30,12 | 29,10 | 29,10 | -1,62% | 291.897,00 |
| 09.03.2026 | 29,72 | 30,18 | 29,44 | 29,58 | -2,89% | 248.333,00 |
| 06.03.2026 | 31,12 | 31,14 | 30,10 | 30,46 | -1,04% | 242.139,00 |
| 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% | 351.554,00 |
| 24.02.2026 | 27,92 | 27,92 | 27,30 | 27,36 | -2,29% | 565.091,00 |
| 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% | 241.005,00 |
| 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% | 155.191,00 |
| 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% | 202.860,00 |
| 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% | 150.114,00 |
| 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% | 264.936,00 |
| 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% | 184.041,00 |
| 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 |