41,200€
1,18%
Echtzeit-Aktienkurs ARCADIS NV EO-,02
Bid:
Ask:
Aktienkurse zur ARCADIS NV EO-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 45,71 | 46,40 | 45,36 | 45,87 | 0,13% | - |
| 27.05.2025 | 45,36 | 46,15 | 45,16 | 45,81 | 0,93% | - |
| 26.05.2025 | 45,14 | 45,74 | 45,07 | 45,39 | 1,61% | - |
| 23.05.2025 | 45,56 | 45,92 | 43,88 | 44,67 | -1,97% | - |
| 22.05.2025 | 45,54 | 46,20 | 44,98 | 45,57 | 0,22% | - |
| 21.05.2025 | 45,52 | 46,04 | 45,05 | 45,47 | -0,18% | - |
| 20.05.2025 | 45,46 | 46,11 | 44,45 | 45,55 | -0,74% | - |
| 19.05.2025 | 46,30 | 46,52 | 45,43 | 45,89 | -1,08% | - |
| 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% | - |