34,210€
0,09%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 32,32 | 32,73 | 32,16 | 32,23 | -0,25% | - |
| 20.04.2026 | 32,34 | 32,57 | 32,06 | 32,31 | -0,95% | - |
| 17.04.2026 | 31,60 | 33,25 | 31,56 | 32,62 | 3,29% | - |
| 16.04.2026 | 31,16 | 31,71 | 31,08 | 31,58 | 1,77% | - |
| 15.04.2026 | 30,63 | 31,16 | 30,61 | 31,03 | 0,98% | - |
| 14.04.2026 | 29,47 | 30,76 | 29,41 | 30,73 | 4,03% | - |
| 13.04.2026 | 28,95 | 29,54 | 28,68 | 29,54 | 1,03% | - |
| 10.04.2026 | 29,73 | 29,94 | 29,19 | 29,24 | -1,55% | - |
| 09.04.2026 | 29,44 | 29,88 | 29,15 | 29,70 | 0,30% | - |
| 08.04.2026 | 29,89 | 30,13 | 29,40 | 29,61 | 2,96% | - |
| 07.04.2026 | 28,48 | 29,13 | 28,32 | 28,76 | 0,67% | - |
| 02.04.2026 | 27,92 | 28,69 | 27,90 | 28,57 | 0,11% | - |
| 01.04.2026 | 27,93 | 29,24 | 27,91 | 28,54 | 2,51% | - |
| 31.03.2026 | 27,73 | 27,86 | 27,24 | 27,84 | 1,38% | - |
| 30.03.2026 | 27,13 | 27,94 | 27,08 | 27,46 | 1,67% | - |
| 27.03.2026 | 27,61 | 27,95 | 27,01 | 27,01 | -1,75% | - |
| 26.03.2026 | 26,59 | 28,00 | 26,49 | 27,49 | 2,80% | - |
| 25.03.2026 | 26,44 | 27,03 | 26,36 | 26,74 | 1,17% | - |
| 24.03.2026 | 26,33 | 26,57 | 25,97 | 26,43 | -0,38% | - |
| 23.03.2026 | 26,05 | 27,38 | 25,87 | 26,53 | 1,22% | - |
| 20.03.2026 | 27,25 | 27,43 | 26,04 | 26,21 | -3,99% | - |
| 19.03.2026 | 27,61 | 27,76 | 26,95 | 27,30 | -1,23% | - |
| 18.03.2026 | 28,35 | 28,46 | 27,62 | 27,64 | -1,57% | - |
| 17.03.2026 | 28,12 | 28,66 | 27,86 | 28,08 | -0,85% | - |
| 16.03.2026 | 28,96 | 29,02 | 28,09 | 28,32 | -1,26% | - |
| 13.03.2026 | 28,84 | 29,21 | 28,56 | 28,68 | -0,66% | - |
| 12.03.2026 | 28,55 | 29,36 | 28,41 | 28,87 | 0,17% | 700,00 |
| 11.03.2026 | 29,24 | 29,26 | 28,49 | 28,82 | -1,13% | - |
| 10.03.2026 | 30,05 | 30,29 | 29,03 | 29,15 | -2,87% | - |
| 09.03.2026 | 29,56 | 30,27 | 29,44 | 30,01 | -1,61% | - |
| 06.03.2026 | 30,96 | 31,10 | 30,11 | 30,50 | -1,13% | 7.200,00 |
| 05.03.2026 | 29,92 | 30,95 | 29,53 | 30,85 | 2,36% | - |
| 04.03.2026 | 29,32 | 30,18 | 28,95 | 30,14 | 1,96% | - |
| 03.03.2026 | 29,10 | 29,70 | 28,71 | 29,56 | 0,61% | - |
| 02.03.2026 | 29,29 | 29,85 | 29,07 | 29,38 | -1,38% | 51,00 |
| 27.02.2026 | 29,35 | 29,93 | 28,99 | 29,79 | 1,67% | - |
| 26.02.2026 | 28,79 | 29,44 | 28,22 | 29,30 | 1,42% | 2.000,00 |
| 25.02.2026 | 27,43 | 28,90 | 27,20 | 28,89 | 5,28% | - |
| 24.02.2026 | 28,12 | 28,14 | 27,34 | 27,44 | -2,00% | 840,00 |
| 23.02.2026 | 29,39 | 29,56 | 27,71 | 28,00 | -5,21% | 1.300,00 |
| 20.02.2026 | 31,16 | 31,57 | 29,43 | 29,54 | -5,29% | 1.775,00 |
| 19.02.2026 | 33,15 | 33,17 | 28,63 | 31,19 | -10,04% | 1.551,00 |
| 18.02.2026 | 35,19 | 35,35 | 34,29 | 34,67 | -1,39% | - |
| 17.02.2026 | 33,97 | 35,35 | 33,89 | 35,16 | 3,08% | - |