34,230€
0,85%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,28 | 34,64 | 33,95 | 34,02 | 0,24% | - |
| 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 |
| 02.06.2026 | 36,12 | 37,02 | 35,80 | 36,00 | 1,81% | 214.836,00 |
| 01.06.2026 | 35,20 | 35,36 | 34,68 | 35,36 | 1,03% | 140.797,00 |
| 29.05.2026 | 35,78 | 35,78 | 34,38 | 35,00 | -1,52% | 474.513,00 |
| 28.05.2026 | 35,74 | 36,00 | 35,28 | 35,54 | -0,45% | 97.739,00 |
| 27.05.2026 | 35,52 | 35,96 | 35,52 | 35,70 | 0,56% | 125.401,00 |
| 26.05.2026 | 34,56 | 35,70 | 34,56 | 35,50 | 2,31% | 139.744,00 |
| 25.05.2026 | 34,90 | 35,06 | 34,70 | 34,70 | -0,17% | 125.696,00 |
| 22.05.2026 | 34,56 | 35,14 | 34,50 | 34,76 | -1,97% | 149.939,00 |
| 21.05.2026 | 35,50 | 35,94 | 35,20 | 35,46 | 0,11% | 153.541,00 |
| 20.05.2026 | 35,02 | 35,92 | 35,00 | 35,42 | -0,17% | 150.656,00 |
| 19.05.2026 | 35,86 | 36,50 | 35,48 | 35,48 | -0,56% | 109.317,00 |
| 18.05.2026 | 34,70 | 35,68 | 34,70 | 35,68 | 2,18% | 154.865,00 |
| 15.05.2026 | 34,94 | 35,18 | 34,38 | 34,92 | -0,74% | 118.592,00 |
| 14.05.2026 | 35,12 | 35,40 | 34,86 | 35,18 | 0,98% | 127.710,00 |
| 13.05.2026 | 35,76 | 35,82 | 34,82 | 34,84 | -1,97% | 167.457,00 |
| 12.05.2026 | 36,12 | 36,22 | 35,40 | 35,54 | -2,20% | 153.491,00 |
| 11.05.2026 | 35,94 | 36,44 | 35,90 | 36,34 | 0,72% | 134.977,00 |
| 08.05.2026 | 36,50 | 36,62 | 35,92 | 36,08 | -2,22% | 173.948,00 |
| 07.05.2026 | 36,74 | 37,30 | 36,48 | 36,90 | 0,05% | 164.313,00 |
| 06.05.2026 | 37,18 | 37,42 | 36,52 | 36,88 | -0,27% | 269.575,00 |
| 05.05.2026 | 38,00 | 38,44 | 36,82 | 36,98 | -2,99% | 246.672,00 |
| 04.05.2026 | 36,60 | 39,38 | 35,90 | 38,12 | 4,73% | 432.081,00 |
| 30.04.2026 | 32,68 | 36,92 | 32,66 | 36,40 | 17,95% | 932.315,00 |
| 29.04.2026 | 31,32 | 31,48 | 30,86 | 30,86 | -1,41% | 127.452,00 |
| 28.04.2026 | 31,68 | 31,82 | 31,12 | 31,30 | -1,45% | 221.310,00 |
| 27.04.2026 | 31,14 | 32,08 | 31,14 | 31,76 | 1,73% | 147.549,00 |
| 24.04.2026 | 31,44 | 31,72 | 31,20 | 31,22 | -0,95% | 215.619,00 |
| 23.04.2026 | 31,80 | 32,00 | 31,42 | 31,52 | -1,62% | 113.333,00 |
| 22.04.2026 | 32,38 | 32,50 | 31,88 | 32,04 | -1,23% | 143.768,00 |
| 21.04.2026 | 32,34 | 32,72 | 32,24 | 32,44 | 0,68% | 138.536,00 |
| 20.04.2026 | 32,32 | 32,56 | 32,06 | 32,22 | -1,65% | 213.775,00 |
| 17.04.2026 | 31,74 | 33,30 | 31,60 | 32,76 | 3,61% | 321.056,00 |
| 16.04.2026 | 31,18 | 31,66 | 31,08 | 31,62 | 1,93% | 316.068,00 |
| 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 |