45,860€
-0,56%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,27 | 46,78 | 45,72 | 46,39 | 0,17% | - |
| 15.05.2025 | 46,28 | 46,64 | 45,98 | 46,31 | -0,02% | - |
| 14.05.2025 | 46,75 | 47,28 | 45,87 | 46,32 | -0,81% | - |
| 13.05.2025 | 46,40 | 47,02 | 45,85 | 46,70 | 0,21% | - |
| 12.05.2025 | 46,17 | 47,12 | 45,60 | 46,60 | 1,30% | - |
| 09.05.2025 | 46,14 | 46,16 | 45,07 | 46,00 | 4,12% | - |
| 08.05.2025 | 44,66 | 46,78 | 44,18 | 44,18 | -0,79% | - |
| 07.05.2025 | 43,21 | 44,90 | 42,12 | 44,53 | 3,17% | - |
| 06.05.2025 | 43,20 | 43,82 | 42,66 | 43,16 | -0,30% | - |
| 05.05.2025 | 43,14 | 43,98 | 42,84 | 43,29 | -0,05% | - |
| 02.05.2025 | 42,77 | 43,50 | 41,88 | 43,31 | 1,81% | - |
| 30.04.2025 | 41,66 | 42,62 | 41,34 | 42,54 | 2,53% | - |
| 29.04.2025 | 41,33 | 41,96 | 40,97 | 41,49 | 0,41% | - |
| 28.04.2025 | 41,23 | 41,68 | 40,86 | 41,32 | -0,31% | - |
| 25.04.2025 | 41,26 | 41,56 | 40,87 | 41,45 | 0,56% | - |
| 24.04.2025 | 40,78 | 41,62 | 40,72 | 41,22 | 1,03% | - |
| 23.04.2025 | 40,79 | 41,64 | 40,20 | 40,80 | 0,92% | 105,00 |
| 22.04.2025 | 40,72 | 40,92 | 39,23 | 40,43 | -1,08% | - |
| 17.04.2025 | 40,39 | 41,22 | 39,88 | 40,87 | 1,69% | - |
| 16.04.2025 | 41,55 | 41,80 | 39,95 | 40,19 | -4,26% | - |
| 15.04.2025 | 45,27 | 45,49 | 41,54 | 41,98 | -7,51% | 360,00 |
| 14.04.2025 | 45,24 | 45,59 | 44,42 | 45,39 | 0,80% | - |
| 11.04.2025 | 45,09 | 45,46 | 43,95 | 45,03 | 0,51% | - |
| 10.04.2025 | 45,14 | 47,31 | 44,08 | 44,80 | -2,59% | - |
| 09.04.2025 | 42,88 | 46,44 | 41,80 | 45,99 | 5,72% | - |
| 08.04.2025 | 43,16 | 44,68 | 42,85 | 43,50 | 1,68% | - |
| 07.04.2025 | 43,24 | 44,96 | 41,62 | 42,78 | -2,35% | - |
| 04.04.2025 | 46,75 | 46,83 | 43,60 | 43,81 | -5,93% | - |
| 03.04.2025 | 46,33 | 47,38 | 45,78 | 46,57 | -0,98% | - |
| 02.04.2025 | 46,68 | 47,56 | 46,43 | 47,03 | 0,58% | - |
| 01.04.2025 | 46,86 | 47,78 | 46,52 | 46,76 | -0,30% | - |
| 31.03.2025 | 47,89 | 47,99 | 46,37 | 46,90 | -2,37% | - |
| 28.03.2025 | 48,05 | 48,61 | 47,69 | 48,04 | -0,54% | - |
| 27.03.2025 | 47,92 | 48,40 | 47,15 | 48,30 | 1,51% | - |
| 26.03.2025 | 48,22 | 48,41 | 47,49 | 47,58 | -1,45% | 62,00 |
| 25.03.2025 | 48,21 | 48,86 | 47,92 | 48,28 | -0,02% | - |
| 24.03.2025 | 49,11 | 49,38 | 47,98 | 48,29 | -1,31% | - |
| 21.03.2025 | 49,50 | 49,80 | 48,58 | 48,93 | -1,29% | - |
| 20.03.2025 | 47,85 | 49,96 | 47,83 | 49,57 | 4,34% | - |
| 19.03.2025 | 47,28 | 47,98 | 46,86 | 47,51 | 0,53% | - |
| 18.03.2025 | 47,21 | 47,70 | 46,40 | 47,26 | 0,13% | - |
| 17.03.2025 | 46,62 | 47,34 | 46,45 | 47,20 | 0,83% | - |
| 14.03.2025 | 46,00 | 47,20 | 45,61 | 46,81 | 2,43% | - |
| 13.03.2025 | 46,41 | 46,67 | 45,26 | 45,70 | -1,70% | - |
| 12.03.2025 | 46,50 | 47,02 | 45,73 | 46,49 | 0,22% | - |
| 11.03.2025 | 46,75 | 47,04 | 45,70 | 46,39 | -0,28% | - |
| 10.03.2025 | 47,10 | 47,34 | 45,94 | 46,52 | -1,75% | - |
| 07.03.2025 | 46,50 | 47,41 | 46,00 | 47,35 | 1,67% | - |
| 06.03.2025 | 47,07 | 48,00 | 46,12 | 46,57 | -0,72% | - |
| 05.03.2025 | 46,69 | 47,60 | 46,49 | 46,91 | 1,06% | - |
| 04.03.2025 | 47,82 | 47,82 | 45,72 | 46,42 | -2,91% | - |
| 03.03.2025 | 48,10 | 48,43 | 47,49 | 47,81 | -0,62% | - |
| 28.02.2025 | 48,22 | 48,66 | 47,47 | 48,11 | -0,74% | - |
| 27.02.2025 | 49,01 | 49,43 | 47,92 | 48,47 | -0,80% | - |
| 26.02.2025 | 49,36 | 49,59 | 48,72 | 48,86 | -0,51% | - |
| 25.02.2025 | 49,37 | 49,62 | 48,70 | 49,11 | -0,34% | - |
| 24.02.2025 | 49,71 | 49,82 | 48,81 | 49,28 | 0,16% | - |
| 21.02.2025 | 50,50 | 50,62 | 49,07 | 49,20 | -2,53% | - |
| 20.02.2025 | 49,87 | 51,08 | 49,83 | 50,48 | 0,95% | - |
| 19.02.2025 | 51,35 | 51,43 | 49,64 | 50,00 | -2,68% | - |
| 18.02.2025 | 52,30 | 52,35 | 51,03 | 51,38 | -1,77% | - |
| 17.02.2025 | 51,90 | 52,78 | 51,58 | 52,30 | 0,87% | - |
| 14.02.2025 | 53,63 | 53,78 | 51,83 | 51,85 | -3,08% | - |
| 13.02.2025 | 54,63 | 54,88 | 50,90 | 53,50 | -2,01% | - |
| 12.02.2025 | 54,05 | 54,88 | 53,85 | 54,60 | 1,02% | - |
| 11.02.2025 | 54,35 | 54,80 | 53,85 | 54,05 | -1,01% | - |
| 10.02.2025 | 54,45 | 54,95 | 54,25 | 54,60 | 0,46% | - |
| 07.02.2025 | 53,98 | 54,83 | 53,93 | 54,35 | 0,93% | - |
| 06.02.2025 | 53,43 | 54,03 | 52,78 | 53,85 | 0,94% | - |
| 05.02.2025 | 53,30 | 53,53 | 52,85 | 53,35 | -0,28% | - |
| 04.02.2025 | 54,00 | 54,30 | 53,45 | 53,50 | -0,65% | - |
| 03.02.2025 | 54,15 | 54,38 | 53,38 | 53,85 | -2,18% | - |
| 31.01.2025 | 55,00 | 55,50 | 54,60 | 55,05 | 0,05% | - |
| 30.01.2025 | 54,33 | 55,33 | 54,33 | 55,03 | 1,01% | - |
| 29.01.2025 | 54,70 | 55,08 | 54,38 | 54,48 | -0,23% | - |
| 28.01.2025 | 54,80 | 54,93 | 54,40 | 54,60 | -0,68% | - |
| 27.01.2025 | 54,85 | 55,25 | 54,20 | 54,98 | -0,72% | - |
| 24.01.2025 | 55,43 | 55,73 | 54,88 | 55,38 | 0,05% | - |
| 23.01.2025 | 55,30 | 55,75 | 54,68 | 55,35 | 0,23% | - |
| 22.01.2025 | 55,95 | 56,03 | 55,05 | 55,23 | -1,34% | - |
| 21.01.2025 | 56,23 | 56,43 | 55,55 | 55,98 | -0,75% | - |
| 20.01.2025 | 55,68 | 56,68 | 55,68 | 56,40 | 0,85% | - |
| 17.01.2025 | 55,53 | 56,60 | 55,38 | 55,93 | 0,86% | - |
| 16.01.2025 | 54,68 | 55,63 | 54,25 | 55,45 | 2,02% | - |
| 15.01.2025 | 53,68 | 54,73 | 53,68 | 54,35 | 1,16% | - |
| 14.01.2025 | 53,75 | 54,23 | 53,28 | 53,73 | 0,19% | - |
| 13.01.2025 | 54,88 | 54,88 | 53,35 | 53,63 | -2,23% | - |
| 10.01.2025 | 54,65 | 55,90 | 54,45 | 54,85 | 0,18% | - |
| 09.01.2025 | 54,55 | 55,60 | 54,30 | 54,75 | 0,23% | - |
| 08.01.2025 | 56,80 | 56,93 | 54,08 | 54,63 | -3,83% | - |
| 07.01.2025 | 58,68 | 59,10 | 56,73 | 56,80 | -3,15% | - |
| 06.01.2025 | 59,18 | 59,60 | 58,55 | 58,65 | -0,55% | - |
| 03.01.2025 | 58,90 | 59,10 | 58,53 | 58,98 | 0,90% | - |
| 02.01.2025 | 58,93 | 59,48 | 58,23 | 58,45 | 0,13% | - |
| 30.12.2024 | 58,43 | 58,75 | 58,08 | 58,38 | -0,47% | - |
| 27.12.2024 | 58,80 | 58,98 | 58,35 | 58,65 | -0,13% | - |
| 23.12.2024 | 58,58 | 58,75 | 58,00 | 58,73 | 0,21% | - |
| 20.12.2024 | 58,85 | 58,90 | 57,83 | 58,60 | -0,30% | - |
| 19.12.2024 | 59,68 | 60,15 | 58,78 | 58,78 | -1,67% | - |
| 18.12.2024 | 60,65 | 61,18 | 59,73 | 59,78 | -0,91% | - |