56,825€
0,04%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,80 | 57,00 | 56,43 | 56,83 | 0,04% | - |
27.03.2024 | 56,83 | 57,23 | 56,58 | 56,80 | -0,04% | - |
26.03.2024 | 56,85 | 57,33 | 56,73 | 56,83 | -0,04% | - |
25.03.2024 | 57,48 | 57,53 | 56,78 | 56,85 | -1,09% | - |
22.03.2024 | 57,25 | 57,68 | 57,05 | 57,48 | 0,39% | - |
21.03.2024 | 58,00 | 58,03 | 56,98 | 57,25 | -0,95% | - |
20.03.2024 | 56,53 | 57,80 | 56,40 | 57,80 | 2,26% | 45,00 |
19.03.2024 | 56,25 | 56,70 | 56,10 | 56,53 | 0,49% | - |
18.03.2024 | 57,18 | 57,38 | 55,78 | 56,25 | -1,49% | - |
15.03.2024 | 57,23 | 57,58 | 56,90 | 57,10 | -0,22% | - |
14.03.2024 | 57,10 | 57,38 | 56,83 | 57,23 | 0,22% | - |
13.03.2024 | 56,80 | 57,20 | 56,53 | 57,10 | 0,44% | - |
12.03.2024 | 56,00 | 57,33 | 56,00 | 56,85 | 1,52% | - |
11.03.2024 | 55,98 | 56,33 | 55,63 | 56,00 | -0,04% | - |
08.03.2024 | 55,98 | 56,58 | 55,83 | 56,03 | 0,09% | - |
07.03.2024 | 55,93 | 56,23 | 55,23 | 55,98 | 0,00% | - |
06.03.2024 | 54,70 | 56,03 | 54,68 | 55,98 | 2,19% | - |
05.03.2024 | 54,90 | 55,33 | 54,48 | 54,78 | -0,41% | - |
04.03.2024 | 54,53 | 55,20 | 54,23 | 55,00 | 0,96% | - |
01.03.2024 | 54,08 | 54,55 | 53,98 | 54,48 | 0,74% | - |
29.02.2024 | 54,10 | 54,35 | 53,38 | 54,08 | 0,05% | 70,00 |
28.02.2024 | 53,70 | 54,20 | 53,00 | 54,05 | 0,46% | - |
27.02.2024 | 54,00 | 54,18 | 53,60 | 53,80 | -0,37% | - |
26.02.2024 | 53,05 | 54,18 | 52,85 | 54,00 | 1,84% | - |
23.02.2024 | 52,30 | 53,13 | 51,53 | 53,03 | 1,39% | - |
22.02.2024 | 50,19 | 52,58 | 50,18 | 52,30 | 4,08% | 97,00 |
21.02.2024 | 49,90 | 50,30 | 49,61 | 50,25 | 0,70% | - |
20.02.2024 | 50,30 | 50,73 | 49,65 | 49,90 | -0,80% | - |
19.02.2024 | 49,91 | 50,58 | 49,49 | 50,30 | 0,78% | - |
16.02.2024 | 49,99 | 50,28 | 49,83 | 49,91 | -0,25% | - |
15.02.2024 | 49,51 | 50,12 | 49,35 | 50,04 | 0,94% | - |
14.02.2024 | 48,46 | 49,95 | 48,46 | 49,57 | 2,29% | - |
13.02.2024 | 48,68 | 48,81 | 47,69 | 48,46 | -0,33% | - |
12.02.2024 | 49,06 | 49,27 | 48,56 | 48,62 | -0,90% | - |
09.02.2024 | 49,93 | 50,28 | 48,48 | 49,06 | -1,73% | - |
08.02.2024 | 50,05 | 50,28 | 49,85 | 49,93 | -0,24% | - |
07.02.2024 | 50,00 | 50,23 | 49,73 | 50,05 | 0,09% | - |
06.02.2024 | 50,16 | 50,30 | 49,71 | 50,00 | -0,20% | - |
05.02.2024 | 50,20 | 50,38 | 49,69 | 50,10 | 0,02% | - |
02.02.2024 | 50,35 | 50,73 | 50,02 | 50,09 | -1,01% | - |
01.02.2024 | 50,80 | 51,00 | 49,97 | 50,60 | -0,39% | - |
31.01.2024 | 50,50 | 51,43 | 50,28 | 50,80 | 0,69% | 5,00 |
30.01.2024 | 50,09 | 50,53 | 49,81 | 50,45 | 0,72% | - |
29.01.2024 | 50,00 | 50,18 | 49,71 | 50,09 | -0,04% | - |
26.01.2024 | 49,61 | 50,33 | 49,33 | 50,11 | 1,01% | - |
25.01.2024 | 49,46 | 49,73 | 49,09 | 49,61 | 0,18% | - |
24.01.2024 | 49,05 | 49,77 | 48,87 | 49,52 | 0,83% | - |
23.01.2024 | 49,37 | 49,58 | 48,64 | 49,11 | -0,53% | - |
22.01.2024 | 48,96 | 49,42 | 48,71 | 49,37 | 1,19% | - |
19.01.2024 | 49,42 | 49,56 | 48,42 | 48,79 | -1,39% | - |
18.01.2024 | 48,48 | 49,48 | 47,25 | 49,48 | 2,06% | 30,00 |
17.01.2024 | 48,38 | 48,49 | 47,85 | 48,48 | 0,08% | - |
16.01.2024 | 48,60 | 48,98 | 48,12 | 48,44 | -0,92% | - |
15.01.2024 | 49,39 | 49,62 | 48,89 | 48,89 | -0,89% | - |
12.01.2024 | 48,72 | 49,54 | 48,71 | 49,33 | 1,38% | - |
11.01.2024 | 48,90 | 49,51 | 48,46 | 48,66 | -0,49% | - |
10.01.2024 | 48,08 | 49,00 | 47,90 | 48,90 | 1,71% | - |
09.01.2024 | 48,02 | 48,18 | 47,89 | 48,08 | 0,00% | - |
08.01.2024 | 47,38 | 48,20 | 47,07 | 48,08 | 1,48% | - |
05.01.2024 | 47,52 | 47,65 | 46,92 | 47,38 | -0,29% | - |
04.01.2024 | 47,41 | 47,84 | 47,15 | 47,52 | 0,23% | - |
03.01.2024 | 48,36 | 48,53 | 47,11 | 47,41 | -2,09% | - |
02.01.2024 | 48,88 | 49,43 | 48,16 | 48,42 | -0,94% | - |
29.12.2023 | 48,49 | 48,94 | 48,49 | 48,88 | 0,80% | - |
28.12.2023 | 48,56 | 48,68 | 48,34 | 48,49 | 0,10% | - |
27.12.2023 | 48,16 | 48,54 | 48,00 | 48,44 | 1,04% | - |
22.12.2023 | 48,00 | 48,16 | 47,68 | 47,94 | -0,13% | - |
21.12.2023 | 47,07 | 48,05 | 47,07 | 48,00 | 1,98% | - |
20.12.2023 | 47,72 | 47,91 | 47,07 | 47,07 | -1,24% | - |
19.12.2023 | 47,30 | 47,74 | 47,24 | 47,66 | 0,89% | - |
18.12.2023 | 47,27 | 47,70 | 47,07 | 47,24 | -0,06% | - |
15.12.2023 | 47,40 | 48,03 | 47,19 | 47,27 | 0,08% | - |
14.12.2023 | 47,12 | 47,86 | 47,12 | 47,23 | 0,23% | 263,00 |
13.12.2023 | 46,88 | 47,18 | 46,70 | 47,12 | 0,38% | - |
12.12.2023 | 46,76 | 47,17 | 46,71 | 46,94 | 0,51% | - |
11.12.2023 | 46,63 | 46,95 | 46,47 | 46,70 | 0,24% | - |
08.12.2023 | 46,78 | 46,83 | 46,45 | 46,59 | -0,30% | 54,00 |
07.12.2023 | 46,47 | 46,80 | 46,42 | 46,73 | 0,43% | - |
06.12.2023 | 46,51 | 47,08 | 46,51 | 46,53 | 0,04% | - |
05.12.2023 | 46,16 | 46,70 | 45,95 | 46,51 | 0,89% | - |
04.12.2023 | 46,24 | 46,58 | 45,76 | 46,10 | -0,54% | - |
01.12.2023 | 46,26 | 46,58 | 46,17 | 46,35 | 0,54% | - |
30.11.2023 | 46,49 | 46,49 | 46,00 | 46,10 | -0,60% | - |
29.11.2023 | 46,27 | 46,73 | 46,24 | 46,38 | 0,24% | - |
28.11.2023 | 46,21 | 46,42 | 46,07 | 46,27 | 0,13% | - |
27.11.2023 | 46,07 | 46,45 | 45,91 | 46,21 | 0,30% | - |
24.11.2023 | 46,03 | 46,19 | 45,87 | 46,07 | 0,09% | - |
23.11.2023 | 45,83 | 46,10 | 45,67 | 46,03 | 0,57% | - |
22.11.2023 | 45,56 | 46,24 | 45,54 | 45,77 | 0,46% | - |
21.11.2023 | 45,03 | 45,89 | 44,93 | 45,56 | 1,18% | - |
20.11.2023 | 44,75 | 45,36 | 44,69 | 45,03 | 0,51% | - |
17.11.2023 | 44,51 | 45,35 | 44,38 | 44,80 | 0,65% | - |
16.11.2023 | 42,85 | 45,14 | 42,83 | 44,51 | 3,97% | - |
15.11.2023 | 43,25 | 43,94 | 42,72 | 42,81 | -1,02% | - |
14.11.2023 | 42,68 | 43,51 | 42,58 | 43,25 | 1,22% | 47,00 |
13.11.2023 | 42,45 | 42,77 | 42,37 | 42,73 | 0,16% | - |
10.11.2023 | 42,59 | 42,76 | 42,24 | 42,66 | 0,05% | - |
09.11.2023 | 42,10 | 42,95 | 42,00 | 42,64 | 1,40% | - |
08.11.2023 | 40,95 | 42,11 | 40,85 | 42,05 | 2,31% | - |
07.11.2023 | 40,90 | 41,23 | 40,80 | 41,10 | 0,24% | 127,00 |