37,340€
-0,16%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 37,59 | 37,61 | 37,55 | 37,59 | 0,51% | - |
| 03.02.2026 | 37,74 | 37,86 | 36,83 | 37,40 | -0,66% | - |
| 02.02.2026 | 37,35 | 37,67 | 36,68 | 37,65 | -0,24% | - |
| 30.01.2026 | 37,98 | 38,16 | 37,61 | 37,74 | -1,13% | - |
| 29.01.2026 | 37,65 | 38,30 | 37,19 | 38,17 | 1,68% | - |
| 28.01.2026 | 37,39 | 37,88 | 37,13 | 37,54 | 1,35% | - |
| 27.01.2026 | 37,39 | 37,60 | 36,95 | 37,04 | -0,62% | - |
| 26.01.2026 | 37,56 | 37,66 | 37,21 | 37,27 | -0,67% | - |
| 23.01.2026 | 37,72 | 37,87 | 37,15 | 37,52 | -0,42% | - |
| 22.01.2026 | 36,88 | 38,33 | 36,76 | 37,68 | 2,45% | - |
| 21.01.2026 | 35,99 | 36,96 | 35,79 | 36,78 | 2,57% | - |
| 20.01.2026 | 36,63 | 36,77 | 35,80 | 35,86 | -2,45% | - |
| 19.01.2026 | 37,23 | 37,31 | 36,55 | 36,76 | -3,06% | - |
| 16.01.2026 | 37,73 | 37,96 | 37,32 | 37,92 | 0,72% | - |
| 15.01.2026 | 37,29 | 38,18 | 37,01 | 37,65 | 1,48% | - |
| 14.01.2026 | 37,40 | 37,53 | 36,92 | 37,10 | -0,80% | - |
| 13.01.2026 | 37,04 | 37,77 | 36,65 | 37,40 | 0,92% | - |
| 12.01.2026 | 36,93 | 37,19 | 36,66 | 37,06 | 0,43% | - |
| 09.01.2026 | 36,51 | 37,17 | 36,45 | 36,90 | 1,04% | - |
| 08.01.2026 | 36,63 | 36,72 | 35,94 | 36,52 | -0,57% | - |
| 07.01.2026 | 36,42 | 37,08 | 36,04 | 36,73 | 1,02% | - |
| 06.01.2026 | 37,28 | 37,29 | 36,33 | 36,36 | -1,99% | - |
| 05.01.2026 | 35,77 | 37,25 | 35,67 | 37,10 | 4,21% | - |
| 02.01.2026 | 35,67 | 36,13 | 35,30 | 35,60 | -0,06% | - |
| 30.12.2025 | 35,75 | 36,02 | 35,17 | 35,62 | 3,31% | - |
| 29.12.2025 | 35,18 | 36,06 | 34,48 | 34,48 | -1,77% | - |
| 23.12.2025 | 35,22 | 35,60 | 34,99 | 35,10 | 0,03% | - |
| 22.12.2025 | 35,41 | 35,55 | 34,75 | 35,09 | -0,51% | - |
| 19.12.2025 | 36,30 | 36,47 | 35,21 | 35,27 | -2,70% | - |
| 18.12.2025 | 35,91 | 36,67 | 35,55 | 36,25 | 0,81% | - |
| 17.12.2025 | 36,37 | 36,46 | 35,61 | 35,96 | -0,99% | - |
| 16.12.2025 | 36,30 | 36,57 | 36,03 | 36,32 | -0,16% | - |
| 15.12.2025 | 36,10 | 36,60 | 35,57 | 36,38 | 0,94% | - |
| 12.12.2025 | 36,34 | 36,87 | 35,54 | 36,04 | -0,55% | - |
| 11.12.2025 | 35,65 | 36,39 | 35,33 | 36,24 | 1,00% | - |
| 10.12.2025 | 36,18 | 36,43 | 35,64 | 35,88 | -0,61% | - |
| 09.12.2025 | 36,45 | 36,77 | 35,88 | 36,10 | -0,66% | - |
| 08.12.2025 | 37,11 | 37,13 | 36,29 | 36,34 | -1,30% | - |
| 05.12.2025 | 36,84 | 37,69 | 36,73 | 36,82 | 0,11% | - |
| 04.12.2025 | 37,59 | 37,73 | 36,58 | 36,78 | -0,54% | - |
| 03.12.2025 | 37,48 | 38,18 | 36,92 | 36,98 | -0,54% | - |
| 02.12.2025 | 37,90 | 38,12 | 37,18 | 37,18 | -0,85% | - |
| 01.12.2025 | 37,92 | 38,11 | 37,29 | 37,50 | -2,17% | - |
| 28.11.2025 | 37,65 | 38,49 | 37,60 | 38,33 | 1,83% | - |
| 27.11.2025 | 36,98 | 38,12 | 36,84 | 37,64 | 1,65% | - |
| 26.11.2025 | 36,95 | 37,22 | 36,19 | 37,03 | 0,93% | - |
| 25.11.2025 | 36,14 | 36,87 | 35,73 | 36,69 | 2,37% | - |
| 24.11.2025 | 35,53 | 36,44 | 35,48 | 35,84 | 0,90% | - |
| 21.11.2025 | 34,80 | 35,61 | 34,43 | 35,52 | 1,72% | - |
| 20.11.2025 | 36,25 | 36,49 | 34,90 | 34,92 | -3,83% | - |
| 19.11.2025 | 35,81 | 36,40 | 35,55 | 36,31 | 1,03% | - |
| 18.11.2025 | 35,49 | 36,43 | 35,11 | 35,94 | -0,11% | - |
| 17.11.2025 | 36,15 | 36,69 | 35,52 | 35,98 | 0,62% | - |
| 14.11.2025 | 36,66 | 36,86 | 35,76 | 35,76 | -2,19% | - |
| 13.11.2025 | 37,81 | 38,03 | 36,52 | 36,56 | -2,30% | - |
| 12.11.2025 | 37,17 | 38,30 | 36,60 | 37,42 | 1,68% | - |
| 11.11.2025 | 37,07 | 37,29 | 36,51 | 36,80 | 0,27% | - |
| 10.11.2025 | 36,49 | 37,26 | 35,92 | 36,70 | 1,89% | - |
| 07.11.2025 | 36,76 | 36,87 | 35,79 | 36,02 | -1,93% | - |
| 06.11.2025 | 38,10 | 38,33 | 36,43 | 36,73 | -3,39% | - |
| 05.11.2025 | 38,30 | 38,71 | 37,75 | 38,02 | -0,83% | - |
| 04.11.2025 | 38,82 | 38,96 | 36,96 | 38,34 | -7,08% | - |
| 03.11.2025 | 41,73 | 41,73 | 38,77 | 41,26 | -0,19% | - |
| 31.10.2025 | 41,79 | 42,62 | 40,91 | 41,34 | -17,29% | 200,00 |
| 30.10.2025 | 50,57 | 50,62 | 41,14 | 49,98 | -0,93% | - |
| 29.10.2025 | 50,28 | 51,40 | 49,74 | 50,45 | 0,41% | - |
| 28.10.2025 | 50,88 | 51,10 | 49,99 | 50,25 | -1,34% | - |
| 27.10.2025 | 50,54 | 51,38 | 50,17 | 50,93 | 2,14% | - |
| 24.10.2025 | 49,58 | 50,78 | 49,39 | 49,86 | 3,49% | - |
| 23.10.2025 | 49,10 | 49,76 | 48,18 | 48,18 | -1,43% | - |
| 22.10.2025 | 48,57 | 49,79 | 48,55 | 48,88 | 0,60% | - |
| 21.10.2025 | 47,82 | 49,12 | 47,57 | 48,59 | 2,06% | - |
| 20.10.2025 | 48,49 | 48,77 | 47,14 | 47,61 | -2,26% | - |
| 17.10.2025 | 47,37 | 48,82 | 47,01 | 48,71 | 1,52% | - |
| 16.10.2025 | 47,78 | 48,50 | 47,44 | 47,98 | 0,71% | - |
| 15.10.2025 | 48,23 | 48,28 | 47,14 | 47,64 | 0,59% | - |
| 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% | - |