46,400€
1,09%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |