54,500€
0,83%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 60,30 | 60,93 | 59,98 | 60,33 | 0,00% | - |
| 16.12.2024 | 60,88 | 60,90 | 59,68 | 60,33 | -1,07% | - |
| 13.12.2024 | 61,20 | 61,60 | 60,53 | 60,98 | -0,25% | - |
| 12.12.2024 | 61,90 | 62,03 | 61,08 | 61,13 | -1,45% | - |
| 11.12.2024 | 62,13 | 62,30 | 61,53 | 62,03 | -0,12% | - |
| 10.12.2024 | 61,75 | 62,43 | 61,70 | 62,10 | 0,44% | - |
| 09.12.2024 | 63,13 | 63,98 | 61,80 | 61,83 | -2,14% | - |
| 06.12.2024 | 63,03 | 63,83 | 62,98 | 63,18 | 0,00% | - |
| 05.12.2024 | 63,50 | 64,75 | 63,05 | 63,18 | -0,59% | - |
| 04.12.2024 | 63,78 | 64,28 | 62,83 | 63,55 | -0,35% | - |
| 03.12.2024 | 63,00 | 63,95 | 62,53 | 63,78 | 1,11% | - |
| 02.12.2024 | 61,63 | 63,13 | 61,45 | 63,08 | 1,65% | - |
| 29.11.2024 | 62,45 | 62,75 | 61,90 | 62,05 | -0,92% | - |
| 28.11.2024 | 62,30 | 62,80 | 62,03 | 62,63 | 1,01% | - |
| 27.11.2024 | 62,15 | 62,35 | 61,35 | 62,00 | -0,44% | - |
| 26.11.2024 | 61,50 | 62,50 | 61,33 | 62,28 | 0,89% | - |
| 25.11.2024 | 62,45 | 62,70 | 61,60 | 61,73 | -0,88% | - |
| 22.11.2024 | 61,90 | 62,65 | 61,45 | 62,28 | 0,48% | - |
| 21.11.2024 | 61,38 | 61,98 | 60,95 | 61,98 | 0,98% | - |
| 20.11.2024 | 62,95 | 63,00 | 60,68 | 61,38 | -1,60% | - |
| 19.11.2024 | 63,10 | 63,23 | 61,45 | 62,38 | -0,80% | - |
| 18.11.2024 | 63,10 | 63,80 | 62,45 | 62,88 | -0,08% | - |
| 15.11.2024 | 64,73 | 64,90 | 62,50 | 62,93 | -2,52% | - |
| 14.11.2024 | 64,05 | 65,35 | 64,05 | 64,55 | 0,43% | - |
| 13.11.2024 | 65,00 | 65,38 | 63,95 | 64,28 | -1,19% | - |
| 12.11.2024 | 66,53 | 66,63 | 64,75 | 65,05 | -2,47% | - |
| 11.11.2024 | 65,35 | 67,15 | 65,30 | 66,70 | 2,18% | - |
| 08.11.2024 | 65,23 | 66,25 | 64,95 | 65,28 | -0,19% | - |
| 07.11.2024 | 64,83 | 65,65 | 64,05 | 65,40 | 1,00% | - |
| 06.11.2024 | 65,48 | 66,88 | 64,55 | 64,75 | -1,48% | - |
| 05.11.2024 | 64,98 | 65,75 | 64,43 | 65,73 | 1,43% | - |
| 04.11.2024 | 64,43 | 65,33 | 64,43 | 64,80 | 0,47% | - |
| 01.11.2024 | 63,95 | 64,88 | 63,70 | 64,50 | 0,70% | - |
| 31.10.2024 | 63,98 | 64,13 | 62,95 | 64,05 | -0,47% | - |
| 30.10.2024 | 64,68 | 64,80 | 63,98 | 64,35 | -0,66% | - |
| 29.10.2024 | 65,05 | 65,50 | 64,53 | 64,78 | -0,23% | - |
| 28.10.2024 | 64,18 | 65,15 | 64,05 | 64,93 | 1,64% | - |
| 25.10.2024 | 63,98 | 64,60 | 63,75 | 63,88 | -0,23% | - |
| 24.10.2024 | 64,15 | 64,70 | 63,93 | 64,03 | 0,00% | - |
| 23.10.2024 | 64,43 | 64,98 | 63,85 | 64,03 | -0,66% | - |
| 22.10.2024 | 65,33 | 65,40 | 63,70 | 64,45 | -1,45% | - |
| 21.10.2024 | 65,98 | 66,18 | 64,73 | 65,40 | -0,98% | - |
| 18.10.2024 | 65,68 | 66,60 | 65,43 | 66,05 | 0,08% | - |
| 17.10.2024 | 65,80 | 66,20 | 65,63 | 66,00 | 0,23% | - |
| 16.10.2024 | 65,20 | 66,15 | 64,95 | 65,85 | 0,96% | - |
| 15.10.2024 | 64,20 | 66,08 | 64,20 | 65,23 | 1,52% | 1.500,00 |
| 14.10.2024 | 64,20 | 64,43 | 63,85 | 64,25 | 0,12% | - |
| 11.10.2024 | 63,95 | 64,40 | 63,95 | 64,18 | 0,12% | - |
| 10.10.2024 | 64,58 | 64,83 | 63,70 | 64,10 | -0,85% | - |
| 09.10.2024 | 63,25 | 64,93 | 63,13 | 64,65 | 2,09% | - |
| 08.10.2024 | 63,40 | 63,68 | 62,98 | 63,33 | -0,67% | - |
| 07.10.2024 | 64,53 | 64,60 | 63,28 | 63,75 | -1,35% | - |
| 04.10.2024 | 63,00 | 64,65 | 62,90 | 64,63 | 2,62% | - |
| 03.10.2024 | 62,30 | 63,40 | 62,03 | 62,98 | 1,12% | - |
| 02.10.2024 | 62,88 | 62,88 | 61,98 | 62,28 | -0,48% | - |
| 01.10.2024 | 62,35 | 63,45 | 61,95 | 62,58 | 0,32% | - |
| 30.09.2024 | 61,75 | 62,43 | 61,18 | 62,38 | 1,30% | - |
| 27.09.2024 | 62,10 | 62,18 | 61,15 | 61,58 | -0,89% | - |
| 26.09.2024 | 62,48 | 63,03 | 61,30 | 62,13 | 0,53% | - |
| 25.09.2024 | 63,38 | 63,73 | 61,53 | 61,80 | -2,91% | 8,00 |
| 24.09.2024 | 63,90 | 64,50 | 62,93 | 63,65 | 0,08% | - |
| 23.09.2024 | 63,28 | 63,93 | 62,68 | 63,60 | 0,28% | - |
| 20.09.2024 | 63,75 | 64,43 | 62,75 | 63,43 | -0,90% | - |
| 19.09.2024 | 62,70 | 64,23 | 62,58 | 64,00 | 2,77% | - |
| 18.09.2024 | 64,78 | 64,85 | 61,60 | 62,28 | -3,82% | - |
| 17.09.2024 | 65,25 | 65,40 | 64,40 | 64,75 | -0,77% | - |
| 16.09.2024 | 65,05 | 65,40 | 64,60 | 65,25 | 0,35% | - |
| 13.09.2024 | 65,30 | 65,35 | 64,78 | 65,03 | -0,50% | - |
| 12.09.2024 | 64,73 | 65,50 | 64,68 | 65,35 | 1,04% | - |
| 11.09.2024 | 64,38 | 64,98 | 63,85 | 64,68 | 0,12% | - |
| 10.09.2024 | 64,38 | 65,08 | 64,03 | 64,60 | 0,04% | - |
| 09.09.2024 | 64,00 | 65,00 | 63,83 | 64,58 | 1,37% | - |
| 06.09.2024 | 64,35 | 65,13 | 63,43 | 63,70 | -1,16% | - |