42,050€
2,66%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,09 | 42,14 | 40,88 | 42,04 | 2,34% | - |
| 20.10.2026 | 40,56 | 41,18 | 40,49 | 41,08 | 1,33% | - |
| 19.10.2026 | 41,08 | 41,45 | 40,54 | 40,54 | -0,88% | - |
| 16.10.2026 | 41,03 | 41,33 | 40,63 | 40,90 | -0,05% | - |
| 15.10.2026 | 40,84 | 41,42 | 40,44 | 40,92 | -0,32% | - |
| 14.10.2026 | 41,20 | 41,94 | 40,99 | 41,05 | -0,53% | - |
| 13.10.2026 | 40,76 | 41,30 | 40,71 | 41,27 | 1,23% | - |
| 12.10.2026 | 41,01 | 41,01 | 40,24 | 40,77 | -0,07% | - |
| 09.10.2026 | 40,69 | 40,98 | 40,45 | 40,80 | 0,72% | - |
| 08.10.2026 | 40,16 | 40,57 | 39,98 | 40,51 | 0,40% | - |
| 07.10.2026 | 41,30 | 41,82 | 40,31 | 40,35 | -2,35% | 348,00 |
| 06.10.2026 | 40,13 | 41,79 | 40,11 | 41,32 | 2,94% | - |
| 05.10.2026 | 39,51 | 40,20 | 39,33 | 40,14 | 1,11% | - |
| 02.10.2026 | 39,70 | 40,25 | 39,54 | 39,70 | 0,28% | - |
| 01.10.2026 | 39,65 | 39,73 | 39,06 | 39,59 | -0,05% | 1.330,00 |
| 30.09.2026 | 41,57 | 41,61 | 39,50 | 39,61 | -4,42% | - |
| 29.09.2026 | 42,13 | 42,82 | 40,57 | 41,44 | -1,92% | - |
| 28.09.2026 | 41,65 | 42,79 | 41,59 | 42,25 | 0,05% | 4.350,00 |
| 25.09.2026 | 41,66 | 42,25 | 41,38 | 42,23 | 1,59% | 40,00 |
| 24.09.2026 | 41,88 | 42,34 | 41,42 | 41,57 | -1,14% | 2.870,00 |
| 23.09.2026 | 38,85 | 42,28 | 38,02 | 42,05 | 7,93% | 2.180,00 |
| 22.09.2026 | 43,07 | 43,94 | 38,06 | 38,96 | -9,65% | 250,00 |
| 21.09.2026 | 42,46 | 43,23 | 42,43 | 43,12 | 1,96% | - |
| 18.09.2026 | 42,82 | 43,21 | 42,21 | 42,29 | -1,26% | 520,00 |
| 17.09.2026 | 42,57 | 43,16 | 42,53 | 42,83 | 1,01% | - |
| 16.09.2026 | 43,09 | 43,38 | 42,27 | 42,40 | -1,17% | - |
| 15.09.2026 | 43,43 | 43,45 | 42,72 | 42,90 | -1,33% | 72,00 |
| 14.09.2026 | 43,15 | 43,72 | 42,75 | 43,48 | 0,42% | 1.008,00 |
| 11.09.2026 | 43,77 | 43,85 | 43,25 | 43,30 | -0,60% | 138,00 |
| 10.09.2026 | 43,73 | 43,93 | 43,27 | 43,56 | -0,07% | - |
| 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% | - |