47,820€
0,97%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,23 | 48,28 | 47,14 | 47,73 | 0,78% | - |
| 14.10.2025 | 47,85 | 48,22 | 46,94 | 47,36 | -1,46% | - |
| 13.10.2025 | 47,54 | 48,76 | 47,47 | 48,06 | 2,06% | - |
| 10.10.2025 | 48,00 | 49,04 | 47,06 | 47,09 | -1,67% | - |
| 09.10.2025 | 47,34 | 48,23 | 47,14 | 47,89 | 1,33% | - |
| 08.10.2025 | 47,47 | 47,54 | 46,72 | 47,26 | -0,55% | - |
| 07.10.2025 | 48,05 | 48,56 | 47,15 | 47,52 | -1,25% | - |
| 06.10.2025 | 47,54 | 48,60 | 47,09 | 48,12 | 1,56% | - |
| 03.10.2025 | 47,51 | 48,00 | 46,66 | 47,38 | 0,77% | - |
| 02.10.2025 | 47,24 | 48,15 | 46,81 | 47,02 | -0,32% | - |
| 01.10.2025 | 43,04 | 47,45 | 43,00 | 47,17 | 9,11% | - |
| 30.09.2025 | 42,95 | 43,32 | 42,08 | 43,23 | 1,19% | - |
| 29.09.2025 | 43,09 | 44,14 | 42,59 | 42,72 | -0,40% | - |
| 26.09.2025 | 43,10 | 43,37 | 42,26 | 42,89 | -0,49% | - |
| 25.09.2025 | 43,60 | 43,69 | 42,22 | 43,10 | -2,05% | - |
| 24.09.2025 | 44,41 | 44,48 | 43,24 | 44,00 | -0,74% | - |
| 23.09.2025 | 43,73 | 44,94 | 43,71 | 44,33 | 1,44% | - |
| 22.09.2025 | 44,17 | 44,23 | 43,15 | 43,70 | -0,75% | - |
| 19.09.2025 | 44,17 | 44,49 | 43,47 | 44,03 | -0,36% | - |
| 18.09.2025 | 43,21 | 44,91 | 42,92 | 44,19 | 2,32% | - |
| 17.09.2025 | 43,30 | 43,35 | 42,25 | 43,19 | -0,18% | - |
| 16.09.2025 | 43,89 | 44,28 | 42,85 | 43,27 | -0,98% | - |
| 15.09.2025 | 42,63 | 44,61 | 42,18 | 43,70 | 5,71% | - |
| 12.09.2025 | 41,44 | 42,83 | 41,34 | 41,34 | 1,03% | - |
| 11.09.2025 | 40,64 | 41,69 | 40,61 | 40,92 | 1,39% | - |
| 10.09.2025 | 40,83 | 41,45 | 40,36 | 40,36 | -1,01% | - |
| 09.09.2025 | 40,58 | 41,48 | 40,50 | 40,77 | 0,34% | - |
| 08.09.2025 | 40,00 | 40,99 | 39,99 | 40,63 | 1,60% | - |
| 05.09.2025 | 39,48 | 40,45 | 39,33 | 39,99 | 1,50% | - |
| 04.09.2025 | 38,98 | 39,81 | 38,94 | 39,40 | 2,07% | - |
| 03.09.2025 | 38,81 | 39,33 | 38,35 | 38,60 | -0,52% | - |
| 02.09.2025 | 39,02 | 39,26 | 38,38 | 38,80 | -0,10% | 1.000,00 |
| 01.09.2025 | 39,78 | 39,84 | 38,75 | 38,84 | -0,82% | - |
| 29.08.2025 | 39,99 | 40,03 | 39,11 | 39,16 | -2,20% | - |
| 28.08.2025 | 40,16 | 40,60 | 39,60 | 40,04 | -0,30% | - |
| 27.08.2025 | 40,60 | 40,77 | 39,57 | 40,16 | -1,08% | - |
| 26.08.2025 | 40,99 | 41,40 | 40,36 | 40,60 | -1,19% | - |
| 25.08.2025 | 41,25 | 41,63 | 40,89 | 41,09 | -0,56% | - |
| 22.08.2025 | 40,40 | 41,60 | 40,30 | 41,32 | 2,15% | - |
| 21.08.2025 | 41,11 | 41,12 | 40,13 | 40,45 | -1,72% | - |
| 20.08.2025 | 41,22 | 41,55 | 40,67 | 41,16 | -0,29% | - |
| 19.08.2025 | 40,49 | 41,55 | 40,49 | 41,28 | 1,88% | - |
| 18.08.2025 | 40,65 | 40,88 | 40,10 | 40,52 | 0,05% | - |
| 15.08.2025 | 40,61 | 41,14 | 40,25 | 40,50 | -0,71% | - |
| 14.08.2025 | 40,38 | 40,80 | 39,94 | 40,79 | 0,59% | - |
| 13.08.2025 | 41,17 | 41,48 | 40,29 | 40,55 | -1,43% | - |
| 12.08.2025 | 41,07 | 41,75 | 40,85 | 41,14 | 0,37% | - |
| 11.08.2025 | 41,72 | 41,93 | 40,84 | 40,99 | -1,70% | - |
| 08.08.2025 | 40,78 | 41,83 | 40,76 | 41,70 | 2,18% | - |
| 07.08.2025 | 41,75 | 41,78 | 40,24 | 40,81 | -1,83% | - |
| 06.08.2025 | 42,19 | 42,61 | 40,98 | 41,57 | -1,02% | - |
| 05.08.2025 | 42,20 | 42,98 | 41,54 | 42,00 | -0,24% | - |
| 04.08.2025 | 42,44 | 42,47 | 41,04 | 42,10 | -0,26% | - |
| 01.08.2025 | 43,79 | 44,11 | 41,61 | 42,21 | -3,85% | - |
| 31.07.2025 | 41,99 | 45,11 | 41,99 | 43,90 | 4,90% | - |
| 30.07.2025 | 42,78 | 43,27 | 41,70 | 41,85 | -2,61% | - |
| 29.07.2025 | 43,16 | 43,38 | 42,41 | 42,97 | -0,09% | - |
| 28.07.2025 | 42,92 | 43,98 | 42,87 | 43,01 | 0,56% | - |
| 25.07.2025 | 42,56 | 42,79 | 41,91 | 42,77 | 0,47% | - |
| 24.07.2025 | 42,98 | 43,04 | 42,10 | 42,57 | -1,05% | - |
| 23.07.2025 | 42,83 | 43,02 | 42,09 | 43,02 | 1,46% | - |
| 22.07.2025 | 42,48 | 42,90 | 41,93 | 42,40 | -0,33% | - |
| 21.07.2025 | 42,47 | 43,29 | 42,46 | 42,54 | 0,21% | - |
| 18.07.2025 | 43,56 | 43,81 | 42,33 | 42,45 | -2,26% | - |
| 17.07.2025 | 42,30 | 43,64 | 42,18 | 43,43 | 2,89% | - |
| 16.07.2025 | 42,16 | 42,49 | 41,74 | 42,21 | -0,24% | - |
| 15.07.2025 | 42,32 | 42,95 | 41,99 | 42,31 | 0,14% | - |
| 14.07.2025 | 41,88 | 42,37 | 41,72 | 42,25 | 0,00% | - |
| 11.07.2025 | 41,74 | 42,76 | 41,65 | 42,25 | 0,91% | - |
| 10.07.2025 | 41,09 | 42,09 | 41,09 | 41,87 | 1,65% | - |
| 09.07.2025 | 41,23 | 41,60 | 40,86 | 41,19 | -0,19% | - |
| 08.07.2025 | 40,59 | 41,37 | 40,40 | 41,27 | 2,08% | - |
| 07.07.2025 | 40,84 | 40,96 | 40,37 | 40,43 | -0,57% | - |
| 04.07.2025 | 40,71 | 41,12 | 40,52 | 40,66 | -0,47% | - |
| 03.07.2025 | 41,32 | 41,79 | 40,76 | 40,85 | -1,09% | - |
| 02.07.2025 | 41,31 | 41,47 | 40,63 | 41,30 | 0,29% | - |
| 01.07.2025 | 41,56 | 41,58 | 40,72 | 41,18 | -0,89% | - |
| 30.06.2025 | 41,65 | 42,60 | 41,27 | 41,55 | -0,17% | - |
| 27.06.2025 | 40,67 | 41,96 | 40,66 | 41,62 | 2,46% | - |
| 26.06.2025 | 39,92 | 40,84 | 38,78 | 40,62 | 1,91% | - |
| 25.06.2025 | 43,36 | 43,42 | 39,13 | 39,86 | -8,07% | - |
| 24.06.2025 | 43,54 | 44,02 | 42,97 | 43,36 | 0,23% | - |
| 23.06.2025 | 42,79 | 43,29 | 42,52 | 43,26 | 0,84% | - |
| 20.06.2025 | 43,12 | 43,53 | 42,87 | 42,90 | -0,30% | - |
| 19.06.2025 | 43,41 | 43,51 | 42,86 | 43,03 | -1,49% | - |
| 18.06.2025 | 43,75 | 44,07 | 43,30 | 43,68 | 0,11% | - |
| 17.06.2025 | 44,54 | 44,98 | 43,59 | 43,63 | -2,35% | - |
| 16.06.2025 | 44,65 | 45,19 | 44,39 | 44,68 | 0,20% | - |
| 13.06.2025 | 44,53 | 44,83 | 44,07 | 44,59 | -0,96% | - |
| 12.06.2025 | 45,11 | 45,31 | 44,71 | 45,02 | -0,62% | - |
| 11.06.2025 | 45,48 | 45,85 | 44,83 | 45,30 | -0,57% | - |
| 10.06.2025 | 44,98 | 45,73 | 44,50 | 45,56 | 0,93% | - |
| 09.06.2025 | 44,69 | 45,39 | 44,17 | 45,14 | 1,01% | - |
| 06.06.2025 | 44,12 | 44,81 | 44,10 | 44,69 | 1,52% | - |
| 05.06.2025 | 44,72 | 44,97 | 43,89 | 44,02 | -1,61% | - |
| 04.06.2025 | 44,41 | 45,31 | 44,21 | 44,74 | 0,40% | - |
| 03.06.2025 | 44,28 | 44,72 | 43,58 | 44,56 | 0,32% | 112,00 |
| 02.06.2025 | 45,33 | 45,34 | 44,13 | 44,42 | -2,35% | - |
| 30.05.2025 | 45,72 | 46,36 | 45,20 | 45,49 | -0,37% | - |
| 29.05.2025 | 46,32 | 46,48 | 45,34 | 45,66 | -0,46% | - |