58,600€
-1,68%
Echtzeit-Aktienkurs Arcadis N.V.
Bid:
Ask:
Aktienkurse zur Arcadis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,98 | 59,50 | 57,83 | 58,58 | -1,31% | - |
| 18.04.2024 | 59,88 | 60,18 | 58,75 | 59,35 | -0,21% | - |
| 17.04.2024 | 59,65 | 60,40 | 59,30 | 59,48 | -0,50% | 500,00 |
| 16.04.2024 | 58,73 | 59,90 | 58,30 | 59,78 | 1,49% | - |
| 15.04.2024 | 59,53 | 59,83 | 58,85 | 58,90 | -0,63% | - |
| 12.04.2024 | 59,85 | 59,93 | 59,10 | 59,28 | -0,88% | - |
| 11.04.2024 | 59,60 | 59,83 | 58,50 | 59,80 | 0,72% | - |
| 10.04.2024 | 59,23 | 59,78 | 58,38 | 59,38 | 0,51% | - |
| 09.04.2024 | 58,98 | 59,70 | 57,78 | 59,08 | 0,17% | - |
| 08.04.2024 | 58,88 | 59,65 | 58,23 | 58,98 | 0,17% | - |
| 05.04.2024 | 57,53 | 59,23 | 57,35 | 58,88 | 2,44% | - |
| 04.04.2024 | 57,63 | 58,53 | 57,40 | 57,48 | -0,30% | - |
| 03.04.2024 | 57,45 | 58,20 | 57,30 | 57,65 | -0,13% | - |
| 02.04.2024 | 56,75 | 57,93 | 56,70 | 57,73 | 1,63% | - |
| 28.03.2024 | 56,75 | 57,30 | 56,40 | 56,80 | -0,04% | - |
| 27.03.2024 | 56,68 | 57,43 | 56,40 | 56,83 | 0,04% | - |
| 26.03.2024 | 57,05 | 57,45 | 56,60 | 56,80 | 0,62% | - |
| 25.03.2024 | 57,45 | 57,55 | 56,45 | 56,45 | -1,78% | - |
| 22.03.2024 | 57,18 | 57,90 | 57,03 | 57,48 | 0,35% | - |
| 21.03.2024 | 57,98 | 58,00 | 56,85 | 57,28 | -0,82% | - |
| 20.03.2024 | 56,43 | 57,78 | 56,35 | 57,75 | 2,21% | - |
| 19.03.2024 | 56,23 | 56,85 | 55,93 | 56,50 | 0,44% | - |
| 18.03.2024 | 57,18 | 57,45 | 55,80 | 56,25 | -1,53% | 630,00 |
| 15.03.2024 | 57,23 | 57,80 | 56,90 | 57,13 | -0,22% | - |
| 14.03.2024 | 57,13 | 57,60 | 56,70 | 57,25 | 0,26% | - |
| 13.03.2024 | 56,83 | 57,33 | 56,50 | 57,10 | 0,44% | - |
| 12.03.2024 | 56,35 | 57,53 | 56,03 | 56,85 | 0,84% | - |
| 11.03.2024 | 56,33 | 56,45 | 55,55 | 56,38 | 0,04% | - |
| 08.03.2024 | 56,03 | 56,75 | 55,58 | 56,35 | 0,54% | - |
| 07.03.2024 | 55,48 | 56,23 | 55,23 | 56,05 | 0,76% | - |
| 06.03.2024 | 54,65 | 56,00 | 54,65 | 55,63 | 1,69% | - |
| 05.03.2024 | 54,63 | 55,43 | 54,43 | 54,70 | -0,23% | - |
| 04.03.2024 | 54,50 | 55,33 | 54,23 | 54,83 | 0,50% | - |
| 01.03.2024 | 54,20 | 54,80 | 53,78 | 54,55 | 0,83% | - |
| 29.02.2024 | 53,93 | 54,58 | 53,38 | 54,10 | -0,09% | - |
| 28.02.2024 | 53,98 | 54,35 | 52,83 | 54,15 | 0,74% | - |
| 27.02.2024 | 53,63 | 54,40 | 53,63 | 53,75 | 0,05% | - |
| 26.02.2024 | 52,88 | 54,13 | 52,88 | 53,73 | 1,27% | - |
| 23.02.2024 | 52,20 | 53,23 | 51,48 | 53,05 | 1,53% | - |
| 22.02.2024 | 50,45 | 52,68 | 50,18 | 52,25 | 4,03% | - |
| 21.02.2024 | 49,99 | 50,42 | 49,42 | 50,23 | 0,54% | - |
| 20.02.2024 | 50,38 | 50,63 | 49,58 | 49,96 | -1,23% | - |
| 19.02.2024 | 49,98 | 50,63 | 49,33 | 50,58 | 1,26% | - |
| 16.02.2024 | 50,09 | 50,50 | 49,72 | 49,95 | -0,15% | - |
| 15.02.2024 | 49,55 | 50,60 | 49,19 | 50,02 | 1,01% | - |
| 14.02.2024 | 48,57 | 50,15 | 48,22 | 49,52 | 2,17% | - |
| 13.02.2024 | 48,63 | 49,28 | 47,48 | 48,47 | -0,47% | - |
| 12.02.2024 | 49,01 | 49,38 | 48,34 | 48,70 | -0,73% | - |
| 09.02.2024 | 50,15 | 50,25 | 48,31 | 49,06 | -1,72% | - |
| 08.02.2024 | 50,04 | 50,65 | 49,87 | 49,92 | -0,22% | - |
| 07.02.2024 | 50,29 | 50,37 | 49,52 | 50,03 | -0,53% | - |
| 06.02.2024 | 50,11 | 50,53 | 49,59 | 50,30 | 0,44% | - |
| 05.02.2024 | 50,13 | 50,65 | 49,58 | 50,08 | -0,30% | - |
| 02.02.2024 | 50,40 | 50,83 | 49,82 | 50,23 | -0,40% | - |
| 01.02.2024 | 51,05 | 51,05 | 49,99 | 50,43 | -1,37% | - |
| 31.01.2024 | 50,45 | 51,60 | 50,18 | 51,13 | 1,19% | - |
| 30.01.2024 | 50,05 | 50,63 | 49,32 | 50,53 | 0,83% | - |
| 29.01.2024 | 50,11 | 50,33 | 49,54 | 50,11 | -0,09% | - |
| 26.01.2024 | 49,49 | 50,53 | 49,32 | 50,16 | 1,00% | - |
| 25.01.2024 | 49,58 | 49,98 | 48,95 | 49,66 | 0,30% | - |
| 24.01.2024 | 49,31 | 50,01 | 48,69 | 49,51 | 0,90% | - |
| 23.01.2024 | 48,95 | 49,58 | 48,44 | 49,07 | 0,45% | - |
| 22.01.2024 | 48,83 | 49,60 | 48,49 | 48,85 | 0,12% | - |
| 19.01.2024 | 49,16 | 49,60 | 48,41 | 48,79 | -0,83% | - |
| 18.01.2024 | 48,59 | 49,33 | 47,05 | 49,20 | 1,44% | - |
| 17.01.2024 | 48,09 | 48,80 | 47,67 | 48,50 | 0,02% | - |
| 16.01.2024 | 48,77 | 49,16 | 47,93 | 48,49 | -1,02% | - |
| 15.01.2024 | 49,56 | 49,75 | 48,79 | 48,99 | -1,03% | - |
| 12.01.2024 | 48,86 | 49,77 | 48,67 | 49,50 | 1,46% | - |
| 11.01.2024 | 49,24 | 49,73 | 48,37 | 48,79 | -0,39% | - |
| 10.01.2024 | 47,91 | 49,03 | 47,89 | 48,98 | 1,72% | - |
| 09.01.2024 | 48,14 | 48,38 | 47,68 | 48,15 | -0,08% | - |
| 08.01.2024 | 47,31 | 48,25 | 46,91 | 48,19 | 1,58% | - |
| 05.01.2024 | 47,50 | 47,85 | 46,66 | 47,44 | -0,27% | - |
| 04.01.2024 | 47,49 | 48,05 | 47,00 | 47,57 | 0,17% | - |
| 03.01.2024 | 48,42 | 48,66 | 46,93 | 47,49 | -1,92% | - |
| 02.01.2024 | 48,72 | 49,62 | 48,00 | 48,42 | -0,92% | - |
| 29.12.2023 | 48,64 | 49,17 | 48,45 | 48,87 | 0,66% | - |
| 28.12.2023 | 48,63 | 49,00 | 48,14 | 48,55 | 0,06% | - |
| 27.12.2023 | 48,44 | 48,69 | 47,95 | 48,52 | 1,06% | - |
| 22.12.2023 | 47,90 | 48,37 | 47,58 | 48,01 | -0,21% | - |
| 21.12.2023 | 47,56 | 48,16 | 47,13 | 48,11 | 1,43% | - |
| 20.12.2023 | 47,75 | 48,13 | 47,38 | 47,43 | -0,67% | - |
| 19.12.2023 | 47,33 | 47,86 | 47,15 | 47,75 | 1,73% | - |
| 18.12.2023 | 47,33 | 47,90 | 46,88 | 46,94 | -0,76% | - |
| 15.12.2023 | 47,43 | 47,96 | 47,03 | 47,30 | -0,04% | - |
| 14.12.2023 | 47,39 | 48,40 | 47,10 | 47,32 | 0,23% | - |
| 13.12.2023 | 46,90 | 47,32 | 46,64 | 47,21 | 0,40% | - |
| 12.12.2023 | 46,84 | 47,52 | 46,58 | 47,02 | 0,47% | - |
| 11.12.2023 | 46,64 | 47,12 | 46,28 | 46,80 | 0,24% | - |
| 08.12.2023 | 46,63 | 47,01 | 46,25 | 46,69 | 1,15% | - |
| 07.12.2023 | 46,52 | 46,97 | 46,16 | 46,16 | -0,90% | - |
| 06.12.2023 | 46,65 | 47,29 | 46,55 | 46,58 | 0,04% | - |
| 05.12.2023 | 46,00 | 46,92 | 45,79 | 46,56 | 0,71% | - |
| 04.12.2023 | 46,28 | 46,79 | 45,57 | 46,23 | -0,24% | - |
| 01.12.2023 | 46,26 | 46,80 | 45,94 | 46,34 | 0,32% | - |
| 30.11.2023 | 46,41 | 46,63 | 45,82 | 46,19 | -0,39% | - |
| 29.11.2023 | 46,38 | 46,93 | 46,02 | 46,37 | 0,04% | - |
| 28.11.2023 | 46,29 | 47,06 | 45,95 | 46,35 | 0,19% | - |
| 27.11.2023 | 46,01 | 46,88 | 45,99 | 46,26 | 0,37% | - |