58,575€
-1,55%
Echtzeit-Aktienkurs ARCADIS NV EO-,02
Bid:
Ask:
Aktienkurse zur ARCADIS NV EO-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,40 | 58,65 | 58,10 | 58,65 | -1,43% | 155,00 |
| 18.04.2024 | 59,65 | 59,65 | 59,15 | 59,50 | -0,50% | 64,00 |
| 17.04.2024 | 59,65 | 60,10 | 59,65 | 59,80 | 0,04% | 861,00 |
| 16.04.2024 | 58,38 | 59,98 | 58,08 | 59,78 | 0,13% | - |
| 15.04.2024 | 59,45 | 59,70 | 59,45 | 59,70 | 0,51% | 236,00 |
| 12.04.2024 | 60,00 | 60,00 | 59,40 | 59,40 | 0,25% | 27,00 |
| 11.04.2024 | 59,60 | 59,60 | 59,25 | 59,25 | 0,77% | 195,00 |
| 10.04.2024 | 59,05 | 59,05 | 58,80 | 58,80 | -0,68% | 150,00 |
| 09.04.2024 | 59,10 | 59,20 | 58,10 | 59,20 | -0,08% | 303,00 |
| 08.04.2024 | 58,75 | 59,40 | 58,55 | 59,25 | 0,00% | 261,00 |
| 05.04.2024 | 57,60 | 59,25 | 57,60 | 59,25 | 2,33% | 704,00 |
| 04.04.2024 | 57,80 | 58,10 | 57,80 | 57,90 | 0,17% | 127,00 |
| 03.04.2024 | 57,80 | 58,00 | 57,70 | 57,80 | 0,87% | 543,00 |
| 02.04.2024 | 56,55 | 57,60 | 56,50 | 57,30 | 0,88% | 1.087,00 |
| 28.03.2024 | 56,65 | 56,80 | 56,55 | 56,80 | -0,35% | 361,00 |
| 27.03.2024 | 56,85 | 57,15 | 56,80 | 57,00 | -0,35% | 169,00 |
| 26.03.2024 | 57,15 | 57,20 | 57,15 | 57,20 | 0,26% | 3,00 |
| 25.03.2024 | 57,35 | 57,35 | 56,90 | 57,05 | -1,13% | 226,00 |
| 22.03.2024 | 57,50 | 57,70 | 57,50 | 57,70 | 0,35% | 12,00 |
| 21.03.2024 | 57,80 | 57,80 | 57,10 | 57,50 | 0,70% | 534,00 |
| 20.03.2024 | 57,40 | 57,50 | 57,10 | 57,10 | 1,51% | 156,00 |
| 19.03.2024 | 56,50 | 56,50 | 56,25 | 56,25 | 0,36% | 63,00 |
| 18.03.2024 | 57,30 | 57,30 | 56,05 | 56,05 | -2,61% | 182,00 |
| 15.03.2024 | 57,40 | 57,55 | 57,40 | 57,55 | 0,52% | 29,00 |
| 14.03.2024 | 57,00 | 57,25 | 57,00 | 57,25 | -0,26% | 197,00 |
| 13.03.2024 | 57,05 | 57,40 | 56,75 | 57,40 | 1,32% | 15,00 |
| 12.03.2024 | 56,15 | 56,90 | 56,15 | 56,65 | 1,07% | 581,00 |
| 11.03.2024 | 55,95 | 56,30 | 55,95 | 56,05 | -0,80% | 51,00 |
| 08.03.2024 | 56,35 | 56,50 | 56,35 | 56,50 | 0,80% | 108,00 |
| 07.03.2024 | 55,85 | 56,05 | 55,65 | 56,05 | 0,90% | 257,00 |
| 06.03.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 1,55% | 1,00 |
| 05.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,45% | 20,00 |
| 04.03.2024 | 54,70 | 55,05 | 54,60 | 54,95 | 0,73% | 190,00 |
| 01.03.2024 | 54,15 | 54,55 | 54,15 | 54,55 | 0,74% | 162,00 |
| 29.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,46% | 22,00 |
| 28.02.2024 | 53,40 | 54,40 | 53,40 | 54,40 | 0,46% | 51,00 |
| 27.02.2024 | 53,95 | 54,15 | 53,85 | 54,15 | 0,65% | 172,00 |
| 26.02.2024 | 53,15 | 53,85 | 53,15 | 53,80 | 2,57% | 872,00 |
| 23.02.2024 | 52,50 | 53,00 | 51,70 | 52,45 | 0,96% | 322,00 |
| 22.02.2024 | 50,90 | 51,95 | 50,60 | 51,95 | 4,36% | 1.016,00 |
| 21.02.2024 | 49,94 | 49,94 | 49,78 | 49,78 | 0,12% | 30,00 |
| 20.02.2024 | 50,50 | 50,50 | 49,72 | 49,72 | -1,54% | 32,00 |
| 19.02.2024 | 49,72 | 50,50 | 49,60 | 50,50 | 0,70% | 619,00 |
| 16.02.2024 | 50,00 | 50,15 | 50,00 | 50,15 | 1,31% | 5,00 |
| 15.02.2024 | 49,96 | 49,96 | 49,50 | 49,50 | -0,24% | 147,00 |
| 14.02.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 3,55% | 23,00 |
| 13.02.2024 | 48,18 | 48,18 | 47,92 | 47,92 | -1,40% | 50,00 |
| 12.02.2024 | 49,00 | 49,00 | 48,60 | 48,60 | -0,69% | 132,00 |
| 09.02.2024 | 50,05 | 50,05 | 48,82 | 48,94 | -2,32% | 119,00 |
| 08.02.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,32% | 10,00 |
| 07.02.2024 | 49,94 | 49,94 | 49,94 | 49,94 | 0,52% | 25,00 |
| 06.02.2024 | 50,25 | 50,25 | 49,68 | 49,68 | -1,04% | 87,00 |
| 05.02.2024 | 50,00 | 50,20 | 50,00 | 50,20 | -0,59% | 58,00 |
| 02.02.2024 | 50,45 | 50,50 | 50,45 | 50,50 | 0,70% | 25,00 |
| 01.02.2024 | 50,60 | 50,60 | 50,15 | 50,15 | -2,05% | 30,00 |
| 31.01.2024 | 50,80 | 51,20 | 50,75 | 51,20 | 1,69% | 371,00 |
| 30.01.2024 | 50,20 | 50,35 | 50,15 | 50,35 | 0,98% | 103,00 |
| 29.01.2024 | 49,86 | 50,10 | 49,86 | 49,86 | -0,28% | 71,00 |
| 26.01.2024 | 50,15 | 50,15 | 50,00 | 50,00 | 0,68% | 409,00 |
| 25.01.2024 | 49,36 | 49,66 | 49,36 | 49,66 | 0,12% | 362,00 |
| 24.01.2024 | 49,44 | 49,78 | 49,44 | 49,60 | 1,76% | 275,00 |
| 23.01.2024 | 49,46 | 49,46 | 48,74 | 48,74 | -1,42% | 281,00 |
| 22.01.2024 | 49,16 | 49,44 | 49,16 | 49,44 | 1,31% | 400,00 |
| 19.01.2024 | 49,49 | 49,67 | 48,47 | 48,80 | -1,17% | - |
| 18.01.2024 | 47,40 | 49,38 | 47,40 | 49,38 | 1,60% | 377,00 |
| 17.01.2024 | 48,30 | 48,60 | 48,30 | 48,60 | -0,08% | 36,00 |
| 16.01.2024 | 48,64 | 48,64 | 48,64 | 48,64 | -0,33% | 3,00 |
| 15.01.2024 | 49,54 | 49,54 | 48,80 | 48,80 | -0,69% | 111,00 |
| 12.01.2024 | 49,26 | 49,26 | 49,14 | 49,14 | 0,37% | 35,00 |
| 11.01.2024 | 49,26 | 49,32 | 48,96 | 48,96 | 0,16% | 684,00 |
| 10.01.2024 | 48,26 | 48,88 | 48,26 | 48,88 | 2,05% | 725,00 |
| 09.01.2024 | 48,12 | 48,12 | 47,90 | 47,90 | 1,27% | 254,00 |
| 08.01.2024 | 47,48 | 47,48 | 47,30 | 47,30 | -0,59% | 37,00 |
| 05.01.2024 | 47,20 | 47,70 | 47,20 | 47,58 | -0,67% | 133,00 |
| 04.01.2024 | 47,52 | 47,90 | 47,30 | 47,90 | 1,05% | 121,00 |
| 03.01.2024 | 47,78 | 47,92 | 47,18 | 47,40 | -2,91% | 327,00 |
| 02.01.2024 | 48,56 | 49,32 | 48,56 | 48,82 | -0,12% | 730,00 |
| 29.12.2023 | 48,82 | 48,88 | 48,72 | 48,88 | 0,53% | 414,00 |
| 28.12.2023 | 48,50 | 48,62 | 48,44 | 48,62 | 0,66% | 349,00 |
| 27.12.2023 | 48,24 | 48,44 | 48,24 | 48,30 | 0,50% | 1.067,00 |
| 22.12.2023 | 47,98 | 48,10 | 47,98 | 48,06 | 0,80% | 520,00 |
| 21.12.2023 | 47,46 | 47,68 | 47,38 | 47,68 | 0,08% | 86,00 |
| 20.12.2023 | 47,74 | 47,74 | 47,64 | 47,64 | 0,00% | 550,00 |
| 19.12.2023 | 47,64 | 47,64 | 47,64 | 47,64 | 0,08% | 100,00 |
| 18.12.2023 | 47,20 | 47,60 | 47,20 | 47,60 | 0,34% | 39,00 |
| 15.12.2023 | 47,50 | 47,50 | 47,44 | 47,44 | 0,72% | 121,00 |
| 14.12.2023 | 47,58 | 47,76 | 47,10 | 47,10 | -0,23% | 219,00 |
| 13.12.2023 | 46,90 | 47,24 | 46,73 | 47,21 | 0,40% | - |
| 12.12.2023 | 47,02 | 47,02 | 47,02 | 47,02 | 0,69% | 3,00 |
| 11.12.2023 | 46,70 | 46,70 | 46,70 | 46,70 | 0,00% | 3,00 |
| 08.12.2023 | 46,70 | 46,70 | 46,70 | 46,70 | -0,09% | 20,00 |
| 07.12.2023 | 46,54 | 46,74 | 46,54 | 46,74 | -0,17% | 106,00 |
| 06.12.2023 | 46,88 | 47,00 | 46,80 | 46,82 | 0,21% | 290,00 |
| 05.12.2023 | 46,36 | 46,72 | 46,36 | 46,72 | 1,57% | 153,00 |
| 04.12.2023 | 46,32 | 46,32 | 46,00 | 46,00 | -0,95% | 130,00 |
| 01.12.2023 | 46,34 | 46,44 | 46,34 | 46,44 | 0,56% | 30,00 |
| 30.11.2023 | 46,30 | 46,30 | 46,18 | 46,18 | -1,03% | 200,00 |
| 29.11.2023 | 46,50 | 46,66 | 46,50 | 46,66 | 0,73% | 174,00 |
| 28.11.2023 | 46,32 | 46,32 | 46,32 | 46,32 | 0,04% | 30,00 |
| 27.11.2023 | 46,00 | 46,30 | 46,00 | 46,30 | 0,00% | 111,00 |