Börse:
28,340€
-2,01%
Echtzeit-Aktienkurs Arcadis NV
Bid:
28,020€
Ask:
28,660€
Aktienkurse zur Arcadis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,54 | 28,76 | 28,04 | 28,27 | -1,77% | 157.795,00 |
| 25.02.2021 | 28,94 | 29,16 | 28,78 | 28,78 | -0,07% | 116.757,00 |
| 24.02.2021 | 28,32 | 28,84 | 28,30 | 28,80 | 1,69% | 175.540,00 |
| 23.02.2021 | 28,60 | 28,84 | 27,94 | 28,32 | -1,05% | 198.105,00 |
| 22.02.2021 | 28,00 | 28,94 | 27,72 | 28,62 | 1,42% | 301.577,00 |
| 19.02.2021 | 28,10 | 28,62 | 28,04 | 28,22 | -0,49% | 225.885,00 |
| 18.02.2021 | 29,40 | 30,98 | 28,36 | 28,36 | -1,94% | 408.352,00 |
| 17.02.2021 | 29,52 | 29,58 | 28,80 | 28,92 | -2,63% | 203.523,00 |
| 16.02.2021 | 29,64 | 29,92 | 29,40 | 29,70 | -0,34% | 216.929,00 |
| 15.02.2021 | 30,06 | 30,30 | 29,76 | 29,80 | -0,60% | 134.995,00 |
| 12.02.2021 | 29,94 | 30,22 | 29,86 | 29,98 | -0,33% | 120.807,00 |
| 11.02.2021 | 29,88 | 30,12 | 29,78 | 30,08 | 0,27% | 91.042,00 |
| 10.02.2021 | 30,80 | 30,90 | 29,84 | 30,00 | -2,72% | 162.894,00 |
| 09.02.2021 | 30,84 | 31,10 | 30,76 | 30,84 | -0,90% | 79.215,00 |
| 08.02.2021 | 30,86 | 31,24 | 30,86 | 31,12 | 0,45% | 100.000,00 |
| 05.02.2021 | 30,50 | 31,22 | 30,50 | 30,98 | 0,13% | 147.859,00 |
| 04.02.2021 | 30,52 | 31,02 | 30,52 | 30,94 | 0,78% | 114.871,00 |
| 03.02.2021 | 30,52 | 30,98 | 30,38 | 30,70 | -0,52% | 150.964,00 |
| 02.02.2021 | 29,82 | 30,86 | 29,74 | 30,86 | 4,26% | 229.700,00 |
| 01.02.2021 | 28,86 | 29,86 | 28,86 | 29,60 | 2,42% | 126.802,00 |
| 29.01.2021 | 28,34 | 29,42 | 28,34 | 28,90 | -0,34% | 139.809,00 |
| 28.01.2021 | 28,04 | 29,14 | 28,02 | 29,00 | 2,40% | 132.221,00 |
| 27.01.2021 | 28,12 | 28,72 | 28,02 | 28,32 | -0,42% | 153.054,00 |
| 26.01.2021 | 28,50 | 28,90 | 28,24 | 28,44 | -0,28% | 87.626,00 |
| 25.01.2021 | 29,02 | 29,24 | 28,52 | 28,52 | -1,25% | 171.810,00 |
| 22.01.2021 | 28,92 | 29,12 | 28,62 | 28,88 | -0,82% | 98.892,00 |
| 21.01.2021 | 29,12 | 29,58 | 29,08 | 29,12 | 0,28% | 153.822,00 |
| 20.01.2021 | 28,84 | 29,18 | 28,70 | 29,04 | 0,62% | 125.939,00 |
| 19.01.2021 | 28,92 | 29,44 | 28,64 | 28,86 | -2,10% | 246.556,00 |
| 18.01.2021 | 29,50 | 29,62 | 29,16 | 29,48 | -0,61% | 104.718,00 |
| 15.01.2021 | 29,70 | 29,92 | 29,44 | 29,66 | -0,60% | 151.778,00 |
| 14.01.2021 | 29,64 | 29,96 | 29,58 | 29,84 | 0,27% | 175.498,00 |
| 13.01.2021 | 30,34 | 30,44 | 29,76 | 29,76 | -1,46% | 157.027,00 |
| 12.01.2021 | 30,08 | 30,78 | 29,74 | 30,20 | 0,40% | 154.284,00 |
| 11.01.2021 | 30,42 | 30,84 | 29,96 | 30,08 | -2,53% | 191.048,00 |
| 08.01.2021 | 30,52 | 31,08 | 29,46 | 30,86 | -0,84% | 224.511,00 |
| 07.01.2021 | 29,18 | 31,20 | 29,18 | 31,12 | 7,09% | 440.833,00 |
| 06.01.2021 | 27,62 | 29,06 | 27,62 | 29,06 | 4,53% | 207.231,00 |
| 05.01.2021 | 27,32 | 27,94 | 27,16 | 27,80 | 0,65% | 113.297,00 |
| 04.01.2021 | 27,10 | 27,90 | 27,10 | 27,62 | 2,14% | 157.692,00 |
| 31.12.2020 | 27,02 | 27,46 | 27,02 | 27,04 | -0,73% | 33.880,00 |
| 30.12.2020 | 27,04 | 28,04 | 27,02 | 27,24 | -0,80% | 172.164,00 |
| 29.12.2020 | 26,90 | 27,46 | 26,80 | 27,46 | 2,39% | 117.168,00 |
| 28.12.2020 | 26,52 | 26,86 | 26,20 | 26,82 | 0,60% | 47.457,00 |
| 24.12.2020 | 26,80 | 26,96 | 26,02 | 26,66 | -0,52% | 40.121,00 |
| 23.12.2020 | 26,50 | 26,80 | 26,46 | 26,80 | 1,06% | 93.675,00 |
| 22.12.2020 | 26,08 | 26,88 | 26,08 | 26,52 | 1,69% | 119.490,00 |
| 21.12.2020 | 26,18 | 26,38 | 25,52 | 26,08 | -1,95% | 139.697,00 |
| 18.12.2020 | 26,02 | 26,60 | 26,02 | 26,60 | 0,99% | 174.253,00 |
| 17.12.2020 | 25,76 | 26,34 | 25,68 | 26,34 | 2,65% | 138.464,00 |
| 16.12.2020 | 25,62 | 26,16 | 25,62 | 25,66 | -0,16% | 99.711,00 |
| 15.12.2020 | 25,66 | 25,84 | 25,48 | 25,70 | -0,46% | 119.624,00 |
| 14.12.2020 | 25,86 | 26,40 | 25,82 | 25,82 | -0,46% | 95.361,00 |
| 11.12.2020 | 26,10 | 26,60 | 25,94 | 25,94 | -1,37% | 195.357,00 |
| 10.12.2020 | 25,82 | 26,70 | 25,76 | 26,30 | 1,62% | 170.955,00 |
| 09.12.2020 | 25,50 | 25,98 | 25,40 | 25,88 | 1,33% | 109.267,00 |
| 08.12.2020 | 25,42 | 25,66 | 25,38 | 25,54 | 0,08% | 82.574,00 |
| 07.12.2020 | 25,42 | 25,78 | 25,24 | 25,52 | -0,23% | 65.247,00 |
| 04.12.2020 | 25,34 | 25,60 | 25,18 | 25,58 | 0,24% | 105.410,00 |
| 03.12.2020 | 25,60 | 25,74 | 25,32 | 25,52 | -0,62% | 75.053,00 |
| 02.12.2020 | 25,82 | 26,04 | 25,52 | 25,68 | -1,15% | 113.737,00 |
| 01.12.2020 | 25,88 | 26,32 | 25,80 | 25,98 | 1,25% | 172.953,00 |
| 30.11.2020 | 24,98 | 25,88 | 24,92 | 25,66 | 1,83% | 271.732,00 |
| 27.11.2020 | 25,02 | 25,48 | 25,02 | 25,20 | 0,16% | 84.040,00 |
| 26.11.2020 | 25,00 | 25,90 | 24,58 | 25,16 | -1,18% | 166.113,00 |
| 25.11.2020 | 25,02 | 25,64 | 24,76 | 25,46 | 1,52% | 212.788,00 |
| 24.11.2020 | 24,40 | 25,30 | 24,22 | 25,08 | 3,21% | 248.574,00 |
| 23.11.2020 | 23,52 | 24,46 | 23,52 | 24,30 | 3,67% | 169.871,00 |
| 20.11.2020 | 22,86 | 23,52 | 22,64 | 23,44 | 2,09% | 143.283,00 |
| 19.11.2020 | 23,50 | 24,12 | 22,94 | 22,96 | -2,71% | 204.946,00 |
| 18.11.2020 | 23,50 | 23,78 | 23,34 | 23,60 | -0,76% | 102.226,00 |
| 17.11.2020 | 23,18 | 23,82 | 23,18 | 23,78 | 2,50% | 122.790,00 |
| 16.11.2020 | 23,00 | 23,28 | 22,84 | 23,20 | 1,31% | 86.176,00 |
| 13.11.2020 | 22,62 | 23,12 | 22,62 | 22,90 | -0,26% | 67.148,00 |
| 12.11.2020 | 22,58 | 23,10 | 22,58 | 22,96 | 0,53% | 132.911,00 |
| 11.11.2020 | 22,50 | 22,92 | 22,50 | 22,84 | 0,79% | 64.377,00 |
| 10.11.2020 | 22,32 | 22,94 | 22,32 | 22,66 | -0,96% | 150.077,00 |
| 09.11.2020 | 22,28 | 23,82 | 22,28 | 22,88 | 2,88% | 217.760,00 |
| 06.11.2020 | 22,18 | 22,68 | 22,14 | 22,24 | -0,54% | 103.583,00 |
| 05.11.2020 | 22,56 | 22,66 | 22,04 | 22,36 | -1,58% | 147.380,00 |
| 04.11.2020 | 21,78 | 22,72 | 20,92 | 22,72 | 2,34% | 264.626,00 |
| 03.11.2020 | 21,06 | 22,20 | 21,00 | 22,20 | 5,82% | 225.387,00 |
| 02.11.2020 | 20,00 | 20,98 | 20,00 | 20,98 | 4,90% | 186.790,00 |
| 30.10.2020 | 19,62 | 20,06 | 19,60 | 20,00 | 0,05% | 182.167,00 |
| 29.10.2020 | 19,78 | 20,18 | 19,49 | 19,99 | 6,44% | 250.961,00 |
| 28.10.2020 | 19,31 | 19,31 | 18,63 | 18,78 | -3,15% | 161.232,00 |
| 27.10.2020 | 19,44 | 19,53 | 19,13 | 19,39 | 0,21% | 72.707,00 |
| 26.10.2020 | 19,25 | 19,61 | 19,24 | 19,35 | -1,73% | 129.991,00 |
| 23.10.2020 | 19,20 | 19,73 | 19,20 | 19,69 | 0,82% | 53.442,00 |
| 22.10.2020 | 19,44 | 19,63 | 19,19 | 19,53 | -0,76% | 57.031,00 |
| 21.10.2020 | 19,69 | 19,82 | 19,59 | 19,68 | 0,10% | 89.661,00 |
| 20.10.2020 | 19,65 | 19,85 | 19,45 | 19,66 | 0,05% | 62.037,00 |
| 19.10.2020 | 19,80 | 19,85 | 18,75 | 19,65 | -0,51% | 59.435,00 |
| 16.10.2020 | 19,62 | 19,84 | 19,48 | 19,75 | 1,49% | 89.317,00 |
| 15.10.2020 | 19,71 | 19,73 | 19,26 | 19,46 | -2,99% | 123.190,00 |
| 14.10.2020 | 19,61 | 20,18 | 19,49 | 20,06 | 1,57% | 92.806,00 |
| 13.10.2020 | 20,26 | 20,46 | 19,69 | 19,75 | -2,71% | 140.235,00 |
| 12.10.2020 | 18,71 | 20,50 | 18,69 | 20,30 | 8,61% | 421.290,00 |
| 09.10.2020 | 18,90 | 19,04 | 18,67 | 18,69 | -1,58% | 93.559,00 |
| 08.10.2020 | 19,44 | 19,47 | 18,95 | 18,99 | -1,71% | 94.959,00 |