60,200€
0,17%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 59,85 | 60,75 | 59,30 | 60,15 | 0,08% | - |
| 24.04.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,43% | - |
| 23.04.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 0,94% | - |
| 22.04.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 1,12% | - |
| 19.04.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -2,76% | - |
| 18.04.2024 | 59,50 | 59,70 | 59,50 | 59,70 | 0,34% | - |
| 17.04.2024 | 59,15 | 59,50 | 59,15 | 59,50 | 2,85% | - |
| 16.04.2024 | 57,85 | 57,85 | 57,85 | 57,85 | -1,95% | - |
| 15.04.2024 | 59,40 | 59,40 | 59,00 | 59,00 | -1,17% | - |
| 12.04.2024 | 59,65 | 59,70 | 59,65 | 59,70 | 1,10% | - |
| 11.04.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 0,25% | - |
| 10.04.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,59% | - |
| 09.04.2024 | 58,65 | 59,25 | 58,65 | 59,25 | 0,51% | - |
| 08.04.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 2,43% | - |
| 05.04.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -0,52% | - |
| 04.04.2024 | 58,05 | 58,05 | 57,85 | 57,85 | 0,52% | - |
| 03.04.2024 | 57,25 | 57,70 | 57,25 | 57,55 | 0,26% | - |
| 02.04.2024 | 57,15 | 57,40 | 57,15 | 57,40 | 1,77% | - |
| 28.03.2024 | 56,45 | 56,45 | 56,40 | 56,40 | -0,53% | - |
| 27.03.2024 | 56,70 | 56,75 | 56,70 | 56,70 | -0,53% | - |
| 26.03.2024 | 56,85 | 57,00 | 56,85 | 57,00 | 0,26% | - |
| 25.03.2024 | 57,25 | 57,25 | 56,85 | 56,85 | -0,79% | - |
| 22.03.2024 | 56,80 | 57,30 | 56,80 | 57,30 | 0,26% | - |
| 21.03.2024 | 57,65 | 57,65 | 57,15 | 57,15 | 1,78% | - |
| 20.03.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -0,35% | - |
| 19.03.2024 | 55,90 | 56,35 | 55,90 | 56,35 | -0,35% | - |
| 18.03.2024 | 56,80 | 56,80 | 56,55 | 56,55 | -1,48% | 20,00 |
| 15.03.2024 | 57,10 | 57,40 | 57,10 | 57,40 | 0,97% | - |
| 14.03.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 0,62% | - |
| 13.03.2024 | 56,55 | 56,55 | 56,50 | 56,50 | 0,80% | - |
| 12.03.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 0,81% | - |
| 11.03.2024 | 55,70 | 55,70 | 55,60 | 55,60 | -0,18% | - |
| 08.03.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,36% | - |
| 07.03.2024 | 55,40 | 55,90 | 55,40 | 55,90 | 1,27% | - |
| 06.03.2024 | 54,55 | 55,20 | 54,55 | 55,20 | 0,45% | - |
| 05.03.2024 | 54,55 | 54,95 | 54,55 | 54,95 | -0,90% | - |
| 04.03.2024 | 54,15 | 55,45 | 54,15 | 55,45 | 2,59% | 10,00 |
| 01.03.2024 | 53,90 | 54,05 | 53,90 | 54,05 | 0,65% | - |
| 29.02.2024 | 53,90 | 53,90 | 53,70 | 53,70 | -1,47% | - |
| 28.02.2024 | 53,40 | 54,50 | 53,35 | 54,50 | 0,93% | 10,00 |
| 27.02.2024 | 53,65 | 54,00 | 53,65 | 54,00 | 1,31% | - |
| 26.02.2024 | 52,65 | 53,30 | 52,65 | 53,30 | 1,23% | - |
| 23.02.2024 | 51,95 | 52,65 | 51,95 | 52,65 | 1,25% | - |
| 22.02.2024 | 50,95 | 52,00 | 50,95 | 52,00 | 4,88% | 85,00 |
| 21.02.2024 | 49,64 | 49,90 | 49,58 | 49,58 | -0,08% | - |
| 20.02.2024 | 50,20 | 50,20 | 49,62 | 49,62 | 0,49% | - |
| 19.02.2024 | 49,72 | 49,72 | 49,38 | 49,38 | -0,84% | - |
| 16.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,04% | - |
| 15.02.2024 | 49,78 | 49,78 | 49,78 | 49,78 | 0,93% | - |
| 14.02.2024 | 48,54 | 49,32 | 48,54 | 49,32 | 2,88% | - |
| 13.02.2024 | 48,12 | 48,12 | 47,94 | 47,94 | -2,20% | - |
| 12.02.2024 | 48,78 | 49,02 | 48,78 | 49,02 | -1,53% | 130,00 |
| 09.02.2024 | 49,66 | 49,86 | 49,66 | 49,78 | -0,54% | - |
| 08.02.2024 | 49,78 | 50,05 | 49,78 | 50,05 | 0,74% | - |
| 07.02.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -0,84% | - |
| 06.02.2024 | 49,94 | 50,10 | 49,78 | 50,10 | 0,40% | - |
| 05.02.2024 | 50,00 | 50,00 | 49,90 | 49,90 | -0,60% | - |
| 02.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,10% | - |
| 01.02.2024 | 50,70 | 50,70 | 50,25 | 50,25 | -1,08% | - |
| 31.01.2024 | 50,25 | 50,80 | 50,25 | 50,80 | 1,40% | - |
| 30.01.2024 | 49,74 | 50,10 | 49,74 | 50,10 | 0,85% | - |
| 29.01.2024 | 49,76 | 49,76 | 49,68 | 49,68 | -0,64% | - |
| 26.01.2024 | 49,16 | 50,00 | 49,16 | 50,00 | 1,54% | 1.923,00 |
| 25.01.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,20% | - |
| 24.01.2024 | 49,04 | 49,34 | 49,04 | 49,34 | 0,73% | - |
| 23.01.2024 | 48,84 | 48,98 | 48,84 | 48,98 | 0,49% | - |
| 22.01.2024 | 48,66 | 48,74 | 48,66 | 48,74 | -0,93% | - |
| 19.01.2024 | 49,16 | 49,20 | 48,98 | 49,20 | 3,54% | - |
| 18.01.2024 | 48,32 | 48,32 | 47,52 | 47,52 | -0,46% | - |
| 17.01.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -1,61% | - |
| 16.01.2024 | 48,64 | 48,64 | 48,52 | 48,52 | -1,18% | - |
| 15.01.2024 | 49,28 | 49,28 | 49,10 | 49,10 | 1,15% | - |
| 12.01.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -1,10% | - |
| 11.01.2024 | 48,92 | 49,08 | 48,92 | 49,08 | 1,78% | - |
| 10.01.2024 | 48,36 | 48,36 | 48,22 | 48,22 | 0,67% | - |
| 09.01.2024 | 47,84 | 47,90 | 47,84 | 47,90 | 0,00% | - |
| 08.01.2024 | 47,10 | 47,90 | 47,10 | 47,90 | 1,53% | - |
| 05.01.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -0,13% | - |
| 04.01.2024 | 47,24 | 47,24 | 47,24 | 47,24 | -2,07% | - |
| 03.01.2024 | 48,12 | 48,24 | 48,12 | 48,24 | -2,31% | - |
| 02.01.2024 | 49,00 | 49,38 | 49,00 | 49,38 | 2,15% | 130,00 |
| 29.12.2023 | 48,34 | 48,34 | 48,34 | 48,34 | 0,08% | - |
| 28.12.2023 | 48,30 | 48,30 | 48,30 | 48,30 | 0,29% | - |
| 27.12.2023 | 47,86 | 48,16 | 47,86 | 48,16 | 1,30% | - |
| 22.12.2023 | 47,54 | 47,54 | 47,54 | 47,54 | 1,19% | - |
| 21.12.2023 | 46,98 | 46,98 | 46,98 | 46,98 | -1,51% | - |
| 20.12.2023 | 47,44 | 47,70 | 47,44 | 47,70 | 0,42% | - |
| 19.12.2023 | 47,04 | 47,50 | 47,04 | 47,50 | 1,02% | - |
| 18.12.2023 | 47,02 | 47,02 | 47,02 | 47,02 | -0,34% | - |
| 15.12.2023 | 47,16 | 47,18 | 47,16 | 47,18 | 0,34% | - |
| 14.12.2023 | 47,02 | 47,02 | 47,02 | 47,02 | 0,38% | - |
| 13.12.2023 | 46,56 | 46,84 | 46,56 | 46,84 | 0,60% | - |
| 12.12.2023 | 46,56 | 46,56 | 46,56 | 46,56 | 0,26% | - |
| 11.12.2023 | 46,32 | 46,44 | 46,32 | 46,44 | 0,09% | - |
| 08.12.2023 | 46,60 | 46,60 | 46,40 | 46,40 | -0,17% | - |
| 07.12.2023 | 46,22 | 46,48 | 46,22 | 46,48 | -0,73% | - |
| 06.12.2023 | 46,80 | 46,82 | 46,80 | 46,82 | 0,69% | - |
| 05.12.2023 | 45,72 | 46,50 | 45,72 | 46,50 | 1,17% | - |
| 04.12.2023 | 45,96 | 45,96 | 45,96 | 45,96 | -0,48% | - |
| 01.12.2023 | 46,02 | 46,18 | 46,02 | 46,18 | 0,22% | - |