41,120€
0,49%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,74 | 41,16 | 40,50 | 40,94 | 0,05% | 78.959,00 |
| 19.10.2026 | 41,36 | 41,40 | 40,60 | 40,92 | -0,68% | 77.865,00 |
| 16.10.2026 | 40,98 | 41,32 | 40,62 | 41,20 | 1,13% | 117.762,00 |
| 15.10.2026 | 41,20 | 41,39 | 40,42 | 40,74 | -1,16% | 111.374,00 |
| 14.10.2026 | 41,36 | 41,94 | 41,10 | 41,22 | 0,15% | 86.992,00 |
| 13.10.2026 | 40,74 | 41,20 | 40,72 | 41,16 | 0,73% | 121.481,00 |
| 12.10.2026 | 40,80 | 40,88 | 40,20 | 40,86 | 0,15% | 46.481,00 |
| 09.10.2026 | 40,50 | 41,00 | 40,48 | 40,80 | 1,14% | 123.189,00 |
| 08.10.2026 | 40,10 | 40,48 | 40,10 | 40,34 | 0,05% | 99.916,00 |
| 07.10.2026 | 41,04 | 41,84 | 40,32 | 40,32 | -3,03% | 143.024,00 |
| 06.10.2026 | 40,50 | 41,82 | 40,40 | 41,58 | 3,69% | 172.392,00 |
| 05.10.2026 | 39,24 | 40,10 | 39,24 | 40,10 | 1,31% | 216.723,00 |
| 02.10.2026 | 39,62 | 40,18 | 39,58 | 39,58 | 0,05% | 120.720,00 |
| 01.10.2026 | 39,60 | 39,70 | 39,00 | 39,56 | -0,35% | 173.292,00 |
| 30.09.2026 | 41,38 | 41,38 | 39,50 | 39,70 | -4,06% | 365.631,00 |
| 29.09.2026 | 42,44 | 42,84 | 40,52 | 41,38 | -1,48% | 196.130,00 |
| 28.09.2026 | 41,82 | 42,76 | 41,82 | 42,00 | 0,10% | 144.984,00 |
| 25.09.2026 | 41,76 | 41,98 | 41,36 | 41,96 | 1,30% | 104.322,00 |
| 24.09.2026 | 41,88 | 42,34 | 41,42 | 41,42 | -1,62% | 150.039,00 |
| 23.09.2026 | 39,24 | 42,10 | 38,50 | 42,10 | -2,91% | 508.730,00 |
| 22.09.2026 | 43,12 | 43,96 | 42,96 | 43,36 | 0,84% | 99.453,00 |
| 21.09.2026 | 43,00 | 43,26 | 42,48 | 43,00 | 1,65% | 153.953,00 |
| 18.09.2026 | 42,68 | 43,18 | 42,30 | 42,30 | -1,44% | 314.314,00 |
| 17.09.2026 | 42,62 | 43,12 | 42,52 | 42,92 | 0,89% | 150.598,00 |
| 16.09.2026 | 42,72 | 43,34 | 42,38 | 42,54 | -0,98% | 157.243,00 |
| 15.09.2026 | 43,40 | 43,40 | 42,74 | 42,96 | -1,10% | 141.592,00 |
| 14.09.2026 | 42,98 | 43,76 | 42,70 | 43,44 | 0,28% | 198.582,00 |
| 11.09.2026 | 43,60 | 43,70 | 43,20 | 43,32 | -0,73% | 111.739,00 |
| 10.09.2026 | 43,60 | 43,96 | 43,28 | 43,64 | -0,09% | 86.073,00 |
| 09.09.2026 | 43,38 | 44,06 | 43,20 | 43,68 | -0,46% | 62.878,00 |
| 08.09.2026 | 44,00 | 44,12 | 43,64 | 43,88 | -0,23% | 93.498,00 |
| 07.09.2026 | 44,50 | 44,56 | 43,98 | 43,98 | -0,99% | 55.772,00 |
| 04.09.2026 | 44,60 | 44,72 | 44,12 | 44,42 | 0,09% | 80.319,00 |
| 03.09.2026 | 43,88 | 44,54 | 43,78 | 44,38 | 1,37% | 141.041,00 |
| 02.09.2026 | 44,18 | 44,18 | 43,22 | 43,78 | -1,08% | 129.851,00 |
| 01.09.2026 | 44,50 | 44,82 | 44,00 | 44,26 | -0,76% | 129.316,00 |
| 31.08.2026 | 45,72 | 45,86 | 44,60 | 44,60 | -3,09% | 170.675,00 |
| 28.08.2026 | 44,96 | 46,02 | 44,72 | 46,02 | 3,00% | 159.648,00 |
| 27.08.2026 | 43,42 | 44,68 | 43,42 | 44,68 | 2,10% | 94.693,00 |
| 26.08.2026 | 43,70 | 43,88 | 43,48 | 43,76 | 0,37% | 70.930,00 |
| 25.08.2026 | 44,00 | 44,20 | 43,60 | 43,60 | -0,55% | 115.361,00 |
| 24.08.2026 | 43,40 | 43,98 | 43,32 | 43,84 | 0,50% | 81.361,00 |
| 21.08.2026 | 43,72 | 43,86 | 43,26 | 43,62 | 0,09% | 147.852,00 |
| 20.08.2026 | 45,24 | 45,34 | 43,38 | 43,58 | -1,09% | 282.440,00 |
| 19.08.2026 | 42,70 | 44,22 | 42,58 | 44,06 | 3,48% | 318.149,00 |
| 18.08.2026 | 42,26 | 42,80 | 42,12 | 42,58 | 1,00% | 217.516,00 |
| 17.08.2026 | 43,12 | 43,54 | 42,16 | 42,16 | -2,81% | 198.378,00 |
| 14.08.2026 | 43,34 | 43,38 | 42,72 | 43,38 | 0,37% | 149.969,00 |
| 13.08.2026 | 42,78 | 43,58 | 42,74 | 43,22 | 0,75% | 136.295,00 |
| 12.08.2026 | 43,20 | 43,46 | 42,76 | 42,90 | 0,28% | 101.154,00 |
| 11.08.2026 | 43,00 | 43,26 | 42,74 | 42,78 | -0,51% | 102.938,00 |
| 10.08.2026 | 43,40 | 43,54 | 43,00 | 43,00 | -1,19% | 168.991,00 |
| 07.08.2026 | 42,36 | 43,82 | 42,14 | 43,52 | 3,27% | 165.628,00 |
| 06.08.2026 | 42,04 | 42,24 | 41,56 | 42,14 | 0,19% | 150.687,00 |
| 05.08.2026 | 43,50 | 43,54 | 42,06 | 42,06 | -2,95% | 128.567,00 |
| 04.08.2026 | 42,86 | 43,64 | 42,70 | 43,34 | 0,28% | 132.525,00 |
| 03.08.2026 | 41,20 | 43,22 | 41,20 | 43,22 | 6,40% | 222.910,00 |
| 31.07.2026 | 39,52 | 40,82 | 38,82 | 40,62 | 1,80% | 284.659,00 |
| 30.07.2026 | 43,00 | 43,04 | 39,90 | 39,90 | -5,00% | 384.060,00 |
| 29.07.2026 | 41,80 | 43,10 | 41,74 | 42,00 | -0,14% | 226.301,00 |
| 28.07.2026 | 41,66 | 42,50 | 41,60 | 42,06 | 1,11% | 213.283,00 |
| 27.07.2026 | 41,46 | 42,08 | 41,24 | 41,60 | 0,48% | 278.593,00 |
| 24.07.2026 | 38,20 | 44,08 | 37,24 | 41,40 | 5,08% | 937.675,00 |
| 23.07.2026 | 35,16 | 39,40 | 34,92 | 39,40 | 11,55% | 350.659,00 |
| 22.07.2026 | 34,32 | 35,62 | 34,24 | 35,32 | 2,73% | 100.726,00 |
| 21.07.2026 | 34,58 | 34,66 | 34,10 | 34,38 | -0,87% | 141.384,00 |
| 20.07.2026 | 34,50 | 34,92 | 34,50 | 34,68 | 0,06% | 78.458,00 |
| 17.07.2026 | 34,68 | 35,00 | 34,26 | 34,66 | -0,63% | 120.734,00 |
| 16.07.2026 | 35,20 | 35,24 | 34,54 | 34,88 | -1,19% | 79.131,00 |
| 15.07.2026 | 34,62 | 35,52 | 34,44 | 35,30 | 1,38% | 127.732,00 |
| 14.07.2026 | 34,54 | 34,96 | 33,74 | 34,82 | 1,04% | 111.722,00 |
| 13.07.2026 | 34,38 | 34,70 | 34,14 | 34,46 | 0,35% | 84.899,00 |
| 10.07.2026 | 34,18 | 34,45 | 34,00 | 34,34 | 0,91% | - |
| 09.07.2026 | 34,28 | 34,64 | 33,95 | 34,03 | 0,27% | - |
| 08.07.2026 | 34,31 | 34,45 | 33,54 | 33,94 | -0,47% | - |
| 07.07.2026 | 33,77 | 34,67 | 33,69 | 34,10 | 1,76% | - |
| 06.07.2026 | 33,78 | 34,15 | 33,48 | 33,51 | -0,80% | - |
| 03.07.2026 | 32,94 | 34,06 | 32,94 | 33,78 | 2,80% | 69.370,00 |
| 02.07.2026 | 32,76 | 33,36 | 32,50 | 32,86 | -0,24% | 340.675,00 |
| 01.07.2026 | 33,70 | 34,28 | 32,00 | 32,94 | -2,02% | 243.517,00 |
| 30.06.2026 | 32,60 | 33,76 | 32,60 | 33,62 | 1,76% | 171.223,00 |
| 29.06.2026 | 33,20 | 33,38 | 32,74 | 33,04 | -0,24% | 114.982,00 |
| 26.06.2026 | 33,44 | 33,44 | 32,40 | 33,12 | 0,24% | 120.608,00 |
| 25.06.2026 | 33,00 | 33,64 | 32,94 | 33,04 | -0,60% | 138.714,00 |
| 24.06.2026 | 33,44 | 33,44 | 32,58 | 33,24 | -0,30% | 145.049,00 |
| 23.06.2026 | 33,98 | 34,10 | 33,34 | 33,34 | -2,11% | 141.736,00 |
| 22.06.2026 | 34,36 | 34,38 | 33,80 | 34,06 | -0,12% | 120.600,00 |
| 19.06.2026 | 34,04 | 34,20 | 33,88 | 34,10 | 0,00% | 345.178,00 |
| 18.06.2026 | 34,00 | 34,40 | 33,48 | 34,10 | -0,29% | 138.479,00 |
| 17.06.2026 | 34,56 | 34,56 | 33,96 | 34,20 | -0,75% | 143.957,00 |
| 16.06.2026 | 35,00 | 35,22 | 34,46 | 34,46 | -1,15% | 149.264,00 |
| 15.06.2026 | 35,30 | 35,72 | 34,78 | 34,86 | 0,00% | 116.350,00 |
| 12.06.2026 | 35,00 | 35,16 | 34,44 | 34,86 | 1,81% | 133.236,00 |
| 11.06.2026 | 35,12 | 35,12 | 33,92 | 34,24 | -1,61% | 163.799,00 |
| 10.06.2026 | 35,36 | 35,48 | 34,74 | 34,80 | -1,86% | 122.636,00 |
| 09.06.2026 | 35,38 | 35,90 | 34,96 | 35,46 | 0,34% | 150.959,00 |
| 08.06.2026 | 35,02 | 35,64 | 34,60 | 35,34 | -0,06% | 167.057,00 |
| 05.06.2026 | 36,40 | 36,90 | 35,32 | 35,36 | -3,12% | 152.032,00 |
| 04.06.2026 | 35,92 | 36,70 | 35,92 | 36,50 | 2,41% | 102.930,00 |
| 03.06.2026 | 36,02 | 36,32 | 35,64 | 35,64 | -1,00% | 118.822,00 |