43,590€
0,02%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,67 | 44,05 | 43,29 | 43,59 | -0,07% | 280,00 |
| 08.09.2026 | 43,85 | 44,10 | 43,60 | 43,62 | -1,45% | - |
| 07.09.2026 | 44,37 | 44,57 | 43,94 | 44,26 | -0,45% | - |
| 04.09.2026 | 44,41 | 44,66 | 44,12 | 44,46 | 0,14% | - |
| 03.09.2026 | 43,82 | 44,53 | 43,74 | 44,40 | 1,35% | - |
| 02.09.2026 | 44,11 | 44,23 | 43,24 | 43,81 | -0,61% | 250,00 |
| 01.09.2026 | 44,67 | 44,83 | 44,00 | 44,08 | -0,97% | 440,00 |
| 31.08.2026 | 45,70 | 45,85 | 44,46 | 44,51 | -2,77% | 1.344,00 |
| 28.08.2026 | 44,79 | 46,01 | 44,71 | 45,78 | 2,30% | - |
| 27.08.2026 | 43,92 | 44,75 | 43,50 | 44,75 | 2,33% | - |
| 26.08.2026 | 43,77 | 43,83 | 43,45 | 43,73 | -0,07% | 4.560,00 |
| 25.08.2026 | 44,10 | 44,17 | 43,59 | 43,76 | -0,48% | - |
| 24.08.2026 | 43,62 | 44,01 | 43,35 | 43,97 | 0,89% | - |
| 21.08.2026 | 43,74 | 43,96 | 43,25 | 43,58 | 0,05% | - |
| 20.08.2026 | 44,03 | 45,28 | 43,41 | 43,56 | -1,11% | - |
| 19.08.2026 | 42,52 | 44,23 | 42,50 | 44,05 | 3,36% | - |
| 18.08.2026 | 41,91 | 42,82 | 41,84 | 42,62 | 1,33% | - |
| 17.08.2026 | 43,45 | 43,52 | 42,03 | 42,06 | -3,04% | - |
| 14.08.2026 | 43,11 | 43,42 | 42,72 | 43,38 | 0,84% | - |
| 13.08.2026 | 43,06 | 43,61 | 42,78 | 43,02 | 0,00% | - |
| 12.08.2026 | 42,81 | 43,46 | 42,75 | 43,02 | 0,70% | - |
| 11.08.2026 | 42,98 | 43,27 | 42,66 | 42,72 | -0,63% | - |
| 10.08.2026 | 43,35 | 43,54 | 42,93 | 42,99 | -1,04% | - |
| 07.08.2026 | 42,12 | 43,81 | 42,08 | 43,44 | 3,13% | - |
| 06.08.2026 | 42,13 | 42,22 | 41,59 | 42,12 | 0,05% | 182,00 |
| 05.08.2026 | 43,56 | 43,58 | 42,07 | 42,10 | -3,20% | - |
| 04.08.2026 | 43,22 | 43,67 | 42,73 | 43,49 | 0,76% | 3.311,00 |
| 03.08.2026 | 41,03 | 43,28 | 40,95 | 43,16 | 6,12% | - |
| 31.07.2026 | 40,77 | 40,82 | 38,81 | 40,67 | -0,44% | 154,00 |
| 30.07.2026 | 43,50 | 43,52 | 39,86 | 40,85 | -4,35% | - |
| 29.07.2026 | 41,90 | 43,40 | 41,86 | 42,71 | 1,57% | 642,00 |
| 28.07.2026 | 41,61 | 42,51 | 41,59 | 42,05 | 0,84% | - |
| 27.07.2026 | 44,58 | 44,58 | 41,24 | 41,70 | 0,72% | 1.440,00 |
| 24.07.2026 | 38,73 | 44,09 | 37,29 | 41,40 | 6,84% | 1.081,00 |
| 23.07.2026 | 35,23 | 39,22 | 34,93 | 38,75 | 9,84% | 2.600,00 |
| 22.07.2026 | 34,40 | 35,62 | 34,13 | 35,28 | 2,68% | - |
| 21.07.2026 | 34,76 | 34,80 | 34,21 | 34,36 | -0,23% | 60,00 |
| 20.07.2026 | 34,60 | 34,93 | 34,44 | 34,44 | -0,55% | - |
| 17.07.2026 | 34,49 | 35,01 | 34,27 | 34,63 | -0,37% | - |
| 16.07.2026 | 35,36 | 35,45 | 34,54 | 34,76 | -1,47% | - |
| 15.07.2026 | 34,86 | 35,56 | 34,44 | 35,28 | 1,67% | - |
| 14.07.2026 | 34,37 | 35,38 | 33,77 | 34,70 | 0,99% | 1.800,00 |
| 13.07.2026 | 34,21 | 34,72 | 34,19 | 34,36 | -0,49% | 40,00 |
| 10.07.2026 | 34,13 | 34,53 | 34,00 | 34,53 | 0,94% | - |
| 09.07.2026 | 34,29 | 34,64 | 33,95 | 34,21 | -0,06% | 66,00 |
| 08.07.2026 | 33,97 | 34,45 | 33,54 | 34,23 | 0,32% | - |
| 07.07.2026 | 33,63 | 34,67 | 33,61 | 34,12 | 1,04% | - |
| 06.07.2026 | 33,75 | 34,15 | 33,48 | 33,77 | 0,03% | - |
| 03.07.2026 | 32,96 | 34,04 | 32,94 | 33,76 | 2,77% | 315,00 |
| 02.07.2026 | 32,91 | 33,32 | 32,49 | 32,85 | -0,27% | - |
| 01.07.2026 | 33,63 | 34,20 | 32,02 | 32,94 | -2,11% | - |
| 30.06.2026 | 33,26 | 33,75 | 32,78 | 33,65 | 1,32% | 20.700,00 |
| 29.06.2026 | 33,34 | 33,38 | 32,75 | 33,21 | 0,30% | - |
| 26.06.2026 | 32,75 | 33,25 | 32,42 | 33,11 | 0,30% | - |
| 25.06.2026 | 33,33 | 33,65 | 32,92 | 33,01 | -0,48% | - |
| 24.06.2026 | 33,40 | 33,56 | 32,56 | 33,17 | -0,48% | 15.200,00 |
| 23.06.2026 | 33,79 | 34,11 | 33,32 | 33,33 | -1,91% | - |
| 22.06.2026 | 34,10 | 34,35 | 33,78 | 33,98 | -0,18% | 221,00 |
| 19.06.2026 | 34,01 | 34,17 | 33,86 | 34,04 | -0,18% | - |
| 18.06.2026 | 34,04 | 34,45 | 33,47 | 34,10 | 0,62% | 17.000,00 |
| 17.06.2026 | 34,43 | 34,86 | 33,88 | 33,89 | -1,25% | 136,00 |
| 16.06.2026 | 34,77 | 35,31 | 34,32 | 34,32 | -1,29% | - |
| 15.06.2026 | 35,46 | 35,72 | 34,75 | 34,77 | -0,49% | - |
| 12.06.2026 | 34,64 | 35,15 | 34,42 | 34,94 | 0,26% | - |
| 11.06.2026 | 34,71 | 35,06 | 33,95 | 34,85 | 0,72% | 315,00 |
| 10.06.2026 | 35,55 | 35,61 | 34,59 | 34,60 | -2,92% | - |
| 09.06.2026 | 35,30 | 35,85 | 34,89 | 35,64 | 1,08% | - |
| 08.06.2026 | 34,89 | 35,64 | 34,58 | 35,26 | 0,43% | 2.452,00 |
| 05.06.2026 | 36,41 | 36,86 | 35,01 | 35,11 | -3,97% | - |
| 04.06.2026 | 35,57 | 36,68 | 35,56 | 36,56 | 2,90% | - |
| 03.06.2026 | 35,91 | 36,36 | 35,53 | 35,53 | -1,22% | - |
| 02.06.2026 | 35,49 | 37,00 | 35,49 | 35,97 | 1,47% | - |
| 01.06.2026 | 34,99 | 35,59 | 34,64 | 35,45 | 1,63% | - |
| 29.05.2026 | 35,66 | 35,66 | 34,39 | 34,88 | -1,75% | - |
| 28.05.2026 | 35,51 | 36,05 | 35,24 | 35,50 | -0,56% | - |
| 27.05.2026 | 35,60 | 35,94 | 35,54 | 35,70 | 0,37% | - |
| 26.05.2026 | 34,58 | 35,68 | 34,58 | 35,57 | 2,42% | - |
| 25.05.2026 | 35,11 | 35,21 | 34,68 | 34,73 | 0,38% | - |
| 22.05.2026 | 34,75 | 35,15 | 34,55 | 34,60 | -3,35% | - |
| 21.05.2026 | 35,34 | 35,96 | 35,20 | 35,80 | 0,85% | - |
| 20.05.2026 | 35,21 | 35,84 | 35,00 | 35,50 | 0,31% | - |
| 19.05.2026 | 35,65 | 36,48 | 35,38 | 35,39 | -1,01% | - |
| 18.05.2026 | 34,69 | 35,77 | 34,59 | 35,75 | 2,23% | - |
| 15.05.2026 | 34,65 | 35,20 | 34,39 | 34,97 | -0,14% | - |
| 14.05.2026 | 35,04 | 35,41 | 34,88 | 35,02 | -0,03% | - |
| 13.05.2026 | 35,79 | 35,84 | 34,81 | 35,03 | -1,99% | - |
| 12.05.2026 | 36,15 | 36,27 | 35,47 | 35,74 | -1,57% | - |
| 11.05.2026 | 36,05 | 36,45 | 35,89 | 36,31 | 0,25% | - |
| 08.05.2026 | 36,42 | 36,65 | 35,91 | 36,22 | -0,30% | - |
| 07.05.2026 | 37,19 | 37,31 | 36,29 | 36,33 | -2,55% | - |
| 06.05.2026 | 37,33 | 37,45 | 36,55 | 37,28 | 0,70% | - |
| 05.05.2026 | 38,13 | 38,46 | 36,80 | 37,02 | -2,76% | - |
| 04.05.2026 | 37,07 | 39,34 | 35,89 | 38,07 | 4,62% | - |
| 30.04.2026 | 30,73 | 36,88 | 30,65 | 36,39 | 18,34% | 4.950,00 |
| 29.04.2026 | 31,40 | 31,47 | 30,67 | 30,75 | -1,76% | - |
| 28.04.2026 | 31,79 | 31,85 | 31,14 | 31,30 | -1,60% | - |
| 27.04.2026 | 31,25 | 32,04 | 31,21 | 31,81 | 1,47% | - |
| 24.04.2026 | 31,40 | 31,76 | 31,20 | 31,35 | 0,06% | - |
| 23.04.2026 | 31,84 | 32,02 | 30,97 | 31,33 | -2,06% | - |
| 22.04.2026 | 32,52 | 32,58 | 31,87 | 31,99 | -0,74% | - |