61,075€
0,87%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 61,05 | 61,28 | 60,28 | 60,90 | 0,58% | - |
| 25.04.2024 | 60,00 | 60,90 | 59,35 | 60,55 | 0,92% | 398.653,00 |
| 24.04.2024 | 60,50 | 60,60 | 59,65 | 60,00 | -0,25% | 203.868,00 |
| 23.04.2024 | 59,25 | 60,20 | 58,35 | 60,15 | 1,43% | 235.059,00 |
| 22.04.2024 | 59,00 | 59,60 | 58,75 | 59,30 | 1,02% | 180.677,00 |
| 19.04.2024 | 58,70 | 59,45 | 58,00 | 58,70 | -0,76% | 182.803,00 |
| 18.04.2024 | 59,95 | 60,05 | 58,85 | 59,15 | -0,67% | 197.120,00 |
| 17.04.2024 | 59,60 | 60,20 | 59,35 | 59,55 | -0,08% | 146.045,00 |
| 16.04.2024 | 58,35 | 60,10 | 58,10 | 59,60 | 0,93% | 192.175,00 |
| 15.04.2024 | 59,50 | 59,70 | 58,85 | 59,05 | -0,76% | 132.392,00 |
| 12.04.2024 | 59,75 | 60,10 | 59,20 | 59,50 | 0,08% | 117.171,00 |
| 11.04.2024 | 59,30 | 59,80 | 58,60 | 59,45 | 0,08% | 163.470,00 |
| 10.04.2024 | 58,80 | 59,75 | 58,50 | 59,40 | 0,85% | 148.504,00 |
| 09.04.2024 | 59,00 | 59,75 | 58,00 | 58,90 | -0,34% | 291.632,00 |
| 08.04.2024 | 58,85 | 59,45 | 58,50 | 59,10 | 0,17% | 117.575,00 |
| 05.04.2024 | 57,55 | 59,00 | 57,55 | 59,00 | 1,29% | 135.174,00 |
| 04.04.2024 | 58,00 | 58,45 | 57,75 | 58,25 | 0,43% | 135.898,00 |
| 03.04.2024 | 57,70 | 58,20 | 57,45 | 58,00 | 0,61% | 160.817,00 |
| 02.04.2024 | 56,95 | 57,75 | 56,90 | 57,65 | 1,59% | 150.211,00 |
| 28.03.2024 | 56,70 | 57,00 | 56,45 | 56,75 | 0,18% | 100.409,00 |
| 27.03.2024 | 56,95 | 57,25 | 56,55 | 56,65 | -0,44% | 127.381,00 |
| 26.03.2024 | 56,85 | 57,30 | 56,85 | 56,90 | 0,00% | 86.743,00 |
| 25.03.2024 | 57,30 | 57,50 | 56,75 | 56,90 | -0,96% | 95.307,00 |
| 22.03.2024 | 57,30 | 57,70 | 57,25 | 57,45 | 0,17% | 65.320,00 |
| 21.03.2024 | 57,90 | 57,90 | 57,00 | 57,35 | 0,17% | 111.656,00 |
| 20.03.2024 | 56,70 | 57,65 | 56,70 | 57,25 | 1,06% | 77.188,00 |
| 19.03.2024 | 56,25 | 56,65 | 56,15 | 56,65 | 0,62% | 98.388,00 |
| 18.03.2024 | 57,10 | 57,25 | 55,80 | 56,30 | -1,14% | 112.499,00 |
| 15.03.2024 | 57,25 | 57,60 | 56,95 | 56,95 | -0,61% | 229.670,00 |
| 14.03.2024 | 57,15 | 57,35 | 56,90 | 57,30 | 0,35% | 64.772,00 |
| 13.03.2024 | 56,95 | 57,15 | 56,55 | 57,10 | 0,62% | 145.273,00 |
| 12.03.2024 | 56,60 | 57,30 | 56,30 | 56,75 | 1,16% | 173.918,00 |
| 11.03.2024 | 55,65 | 56,40 | 55,55 | 56,10 | -0,36% | 120.567,00 |
| 08.03.2024 | 55,95 | 56,55 | 55,85 | 56,30 | 0,63% | 106.641,00 |
| 07.03.2024 | 55,35 | 56,35 | 55,25 | 55,95 | 0,09% | 123.196,00 |
| 06.03.2024 | 54,80 | 55,90 | 54,65 | 55,90 | 1,91% | 163.372,00 |
| 05.03.2024 | 54,60 | 55,35 | 54,55 | 54,85 | -0,45% | 171.260,00 |
| 04.03.2024 | 54,40 | 55,10 | 54,20 | 55,10 | 1,29% | 119.941,00 |
| 01.03.2024 | 54,05 | 54,55 | 54,00 | 54,40 | 0,93% | 73.630,00 |
| 29.02.2024 | 54,30 | 54,30 | 53,40 | 53,90 | -0,55% | 309.710,00 |
| 28.02.2024 | 53,30 | 54,20 | 52,85 | 54,20 | 0,84% | 179.437,00 |
| 27.02.2024 | 54,15 | 54,20 | 53,75 | 53,75 | -0,56% | 123.963,00 |
| 26.02.2024 | 53,30 | 54,05 | 53,20 | 54,05 | 1,89% | 149.925,00 |
| 23.02.2024 | 52,00 | 53,10 | 51,55 | 53,05 | 1,63% | 199.327,00 |
| 22.02.2024 | 51,30 | 52,50 | 50,20 | 52,20 | 4,30% | 245.539,00 |
| 21.02.2024 | 49,86 | 50,15 | 49,62 | 50,05 | 0,30% | 159.954,00 |
| 20.02.2024 | 50,45 | 50,45 | 49,66 | 49,90 | -0,80% | 135.408,00 |
| 19.02.2024 | 50,00 | 50,60 | 49,54 | 50,30 | 0,40% | 95.643,00 |
| 16.02.2024 | 50,05 | 50,25 | 49,82 | 50,10 | 0,48% | 105.012,00 |
| 15.02.2024 | 49,68 | 50,10 | 49,40 | 49,86 | 1,01% | 62.737,00 |
| 14.02.2024 | 48,46 | 49,92 | 48,38 | 49,36 | 1,44% | 109.884,00 |
| 13.02.2024 | 48,60 | 48,86 | 47,72 | 48,66 | -0,29% | 134.032,00 |
| 12.02.2024 | 49,10 | 49,28 | 48,58 | 48,80 | -0,20% | 114.491,00 |
| 09.02.2024 | 50,20 | 50,20 | 48,46 | 48,90 | -2,16% | 251.755,00 |
| 08.02.2024 | 50,00 | 50,35 | 49,86 | 49,98 | 0,12% | 121.505,00 |
| 07.02.2024 | 50,00 | 50,30 | 49,76 | 49,92 | -0,04% | 106.795,00 |
| 06.02.2024 | 49,70 | 50,35 | 49,70 | 49,94 | -0,04% | 110.556,00 |
| 05.02.2024 | 50,50 | 50,50 | 49,70 | 49,96 | -0,28% | 154.085,00 |
| 02.02.2024 | 50,55 | 50,60 | 50,00 | 50,10 | -0,10% | 61.396,00 |
| 01.02.2024 | 50,80 | 50,90 | 49,98 | 50,15 | -1,57% | 113.170,00 |
| 31.01.2024 | 50,35 | 51,45 | 50,30 | 50,95 | 0,89% | 182.552,00 |
| 30.01.2024 | 49,92 | 50,50 | 49,80 | 50,50 | 1,16% | 139.309,00 |
| 29.01.2024 | 50,15 | 50,20 | 49,76 | 49,92 | -0,46% | 96.140,00 |
| 26.01.2024 | 49,44 | 50,30 | 49,36 | 50,15 | 1,35% | 103.606,00 |
| 25.01.2024 | 49,50 | 49,72 | 49,10 | 49,48 | -0,24% | 99.715,00 |
| 24.01.2024 | 49,10 | 49,84 | 48,90 | 49,60 | 1,39% | 123.395,00 |
| 23.01.2024 | 48,96 | 49,22 | 48,68 | 48,92 | -0,12% | 68.668,00 |
| 22.01.2024 | 48,58 | 49,10 | 48,58 | 48,98 | 0,99% | 89.192,00 |
| 19.01.2024 | 49,26 | 49,40 | 48,50 | 48,50 | -1,06% | 169.220,00 |
| 18.01.2024 | 48,68 | 49,08 | 47,24 | 49,02 | 1,07% | 172.972,00 |
| 17.01.2024 | 48,12 | 48,50 | 47,86 | 48,50 | -0,21% | 110.293,00 |
| 16.01.2024 | 48,78 | 48,96 | 48,12 | 48,60 | -0,78% | 95.454,00 |
| 15.01.2024 | 49,50 | 49,50 | 48,90 | 48,98 | -0,93% | 113.752,00 |
| 12.01.2024 | 48,80 | 49,54 | 48,80 | 49,44 | 1,98% | 98.595,00 |
| 11.01.2024 | 49,00 | 49,52 | 48,48 | 48,48 | -0,49% | 120.297,00 |
| 10.01.2024 | 48,48 | 48,84 | 48,30 | 48,72 | 1,16% | 94.665,00 |
| 09.01.2024 | 48,18 | 48,24 | 47,86 | 48,16 | 0,38% | 88.247,00 |
| 08.01.2024 | 47,56 | 48,04 | 47,10 | 47,98 | 1,10% | 85.776,00 |
| 05.01.2024 | 47,70 | 47,70 | 46,88 | 47,46 | -0,63% | 92.877,00 |
| 04.01.2024 | 47,36 | 47,84 | 47,20 | 47,76 | 0,63% | 110.573,00 |
| 03.01.2024 | 48,22 | 48,50 | 47,08 | 47,46 | -2,22% | 276.344,00 |
| 02.01.2024 | 49,20 | 49,50 | 48,18 | 48,54 | -0,61% | 183.649,00 |
| 29.12.2023 | 48,72 | 49,32 | 48,62 | 48,84 | 0,62% | 177.295,00 |
| 28.12.2023 | 48,52 | 48,70 | 48,32 | 48,54 | 0,21% | 74.537,00 |
| 27.12.2023 | 48,04 | 48,48 | 48,04 | 48,44 | 0,92% | 94.604,00 |
| 22.12.2023 | 47,74 | 48,20 | 47,70 | 48,00 | 0,08% | 118.006,00 |
| 21.12.2023 | 47,40 | 48,00 | 47,26 | 47,96 | 0,42% | 100.396,00 |
| 20.12.2023 | 47,68 | 47,92 | 47,58 | 47,76 | 0,21% | 94.812,00 |
| 19.12.2023 | 47,32 | 47,74 | 47,32 | 47,66 | 0,89% | 112.038,00 |
| 18.12.2023 | 47,24 | 47,70 | 47,08 | 47,24 | -0,42% | 148.628,00 |
| 15.12.2023 | 47,48 | 47,76 | 47,20 | 47,44 | 0,25% | 224.517,00 |
| 14.12.2023 | 47,14 | 47,88 | 47,14 | 47,32 | 1,07% | 182.150,00 |
| 13.12.2023 | 46,98 | 47,16 | 46,82 | 46,82 | -0,21% | 126.845,00 |
| 12.12.2023 | 46,78 | 47,16 | 46,78 | 46,92 | 0,34% | 196.712,00 |
| 11.12.2023 | 46,96 | 46,96 | 46,46 | 46,76 | 0,30% | 96.566,00 |
| 08.12.2023 | 46,60 | 46,80 | 46,44 | 46,62 | 0,17% | 123.387,00 |
| 07.12.2023 | 46,68 | 46,82 | 46,50 | 46,54 | -0,34% | 136.884,00 |
| 06.12.2023 | 46,74 | 47,10 | 46,70 | 46,70 | 0,34% | 89.227,00 |
| 05.12.2023 | 46,00 | 46,70 | 46,00 | 46,54 | 0,95% | 137.100,00 |
| 04.12.2023 | 46,24 | 46,52 | 45,74 | 46,10 | -0,35% | 175.106,00 |