Arcadis NV ARCAD
EURONEXT · Niederlande · Industriedienstleistungen
€39,56-0,14 (-0,35 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,56 | -0,35 % | €39,60 | €39,70 | €39,00 | 173,29K |
| 2026-09-30 | €39,70 | -4,06 % | €41,38 | €41,38 | €39,50 | 365,63K |
| 2026-09-29 | €41,38 | -1,48 % | €42,44 | €42,84 | €40,52 | 196,13K |
| 2026-09-28 | €42,00 | +0,10 % | €41,82 | €42,76 | €41,82 | 144,98K |
| 2026-09-25 | €41,96 | +1,30 % | €41,76 | €41,98 | €41,36 | 104,32K |
| 2026-09-24 | €41,42 | -1,62 % | €41,88 | €42,34 | €41,42 | 150,04K |
| 2026-09-23 | €42,10 | -2,91 % | €39,24 | €42,10 | €38,50 | 508,73K |
| 2026-09-22 | €43,36 | +0,84 % | €43,12 | €43,96 | €42,96 | 99,45K |
| 2026-09-21 | €43,00 | +1,65 % | €43,00 | €43,26 | €42,48 | 153,95K |
| 2026-09-18 | €42,30 | -1,44 % | €42,68 | €43,18 | €42,30 | 314,31K |
| 2026-09-17 | €42,92 | +0,89 % | €42,62 | €43,12 | €42,52 | 150,60K |
| 2026-09-16 | €42,54 | -0,98 % | €42,72 | €43,34 | €42,38 | 157,24K |
| 2026-09-15 | €42,96 | -1,10 % | €43,40 | €43,40 | €42,74 | 141,59K |
| 2026-09-14 | €43,44 | +0,28 % | €42,98 | €43,76 | €42,70 | 198,58K |
| 2026-09-11 | €43,32 | -0,73 % | €43,60 | €43,70 | €43,20 | 111,74K |
| 2026-09-10 | €43,64 | -0,09 % | €43,60 | €43,96 | €43,28 | 86,07K |
| 2026-09-09 | €43,68 | -0,46 % | €43,38 | €44,06 | €43,20 | 62,88K |
| 2026-09-08 | €43,88 | -0,23 % | €44,00 | €44,12 | €43,64 | 93,50K |
| 2026-09-07 | €43,98 | -0,99 % | €44,50 | €44,56 | €43,98 | 55,77K |
| 2026-09-04 | €44,42 | +0,09 % | €44,60 | €44,72 | €44,12 | 80,32K |
| 2026-09-03 | €44,38 | +1,37 % | €43,88 | €44,54 | €43,78 | 141,04K |
| 2026-09-02 | €43,78 | -1,08 % | €44,18 | €44,18 | €43,22 | 129,85K |
| 2026-09-01 | €44,26 | -0,76 % | €44,50 | €44,82 | €44,00 | 129,32K |
| 2026-08-31 | €44,60 | -3,09 % | €45,72 | €45,86 | €44,60 | 170,68K |
| 2026-08-28 | €46,02 | +3,00 % | €44,96 | €46,02 | €44,72 | 159,65K |
| 2026-08-27 | €44,68 | +2,10 % | €43,42 | €44,68 | €43,42 | 94,69K |
| 2026-08-26 | €43,76 | +0,37 % | €43,70 | €43,88 | €43,48 | 70,93K |
| 2026-08-25 | €43,60 | -0,55 % | €44,00 | €44,20 | €43,60 | 115,36K |
| 2026-08-24 | €43,84 | +0,50 % | €43,40 | €43,98 | €43,32 | 81,36K |
| 2026-08-21 | €43,62 | +0,09 % | €43,72 | €43,86 | €43,26 | 147,85K |
| 2026-08-20 | €43,58 | -1,09 % | €45,24 | €45,34 | €43,38 | 282,44K |
| 2026-08-19 | €44,06 | +3,48 % | €42,70 | €44,22 | €42,58 | 318,15K |
| 2026-08-18 | €42,58 | +1,00 % | €42,26 | €42,80 | €42,12 | 217,52K |
| 2026-08-17 | €42,16 | -2,81 % | €43,12 | €43,54 | €42,16 | 198,38K |
| 2026-08-14 | €43,38 | +0,37 % | €43,34 | €43,38 | €42,72 | 149,97K |
| 2026-08-13 | €43,22 | +0,75 % | €42,78 | €43,58 | €42,74 | 136,30K |
| 2026-08-12 | €42,90 | +0,28 % | €43,20 | €43,46 | €42,76 | 101,15K |
| 2026-08-11 | €42,78 | -0,51 % | €43,00 | €43,26 | €42,74 | 102,94K |
| 2026-08-10 | €43,00 | -1,19 % | €43,40 | €43,54 | €43,00 | 168,99K |
| 2026-08-07 | €43,52 | +3,27 % | €42,36 | €43,82 | €42,14 | 165,63K |
| 2026-08-06 | €42,14 | +0,19 % | €42,04 | €42,24 | €41,56 | 150,69K |
| 2026-08-05 | €42,06 | -2,95 % | €43,50 | €43,54 | €42,06 | 128,57K |
| 2026-08-04 | €43,34 | +0,28 % | €42,86 | €43,64 | €42,70 | 132,53K |
| 2026-08-03 | €43,22 | +6,40 % | €41,20 | €43,22 | €41,20 | 222,91K |
| 2026-07-31 | €40,62 | +1,80 % | €39,52 | €40,82 | €38,82 | 284,66K |
| 2026-07-30 | €39,90 | -5,00 % | €43,00 | €43,04 | €39,90 | 384,06K |
| 2026-07-29 | €42,00 | -0,14 % | €41,80 | €43,10 | €41,74 | 226,30K |
| 2026-07-28 | €42,06 | +1,11 % | €41,66 | €42,50 | €41,60 | 213,28K |
| 2026-07-27 | €41,60 | +0,48 % | €41,46 | €42,08 | €41,24 | 278,59K |
| 2026-07-24 | €41,40 | +5,08 % | €38,20 | €44,08 | €37,24 | 937,68K |
| 2026-07-23 | €39,40 | +11,55 % | €35,16 | €39,40 | €34,92 | 350,66K |
| 2026-07-22 | €35,32 | +2,73 % | €34,32 | €35,62 | €34,24 | 100,73K |
| 2026-07-21 | €34,38 | -0,87 % | €34,58 | €34,66 | €34,10 | 141,38K |
| 2026-07-20 | €34,68 | +0,06 % | €34,50 | €34,92 | €34,50 | 78,46K |
| 2026-07-17 | €34,66 | -0,63 % | €34,68 | €35,00 | €34,26 | 120,73K |
| 2026-07-16 | €34,88 | -1,19 % | €35,20 | €35,24 | €34,54 | 79,13K |
| 2026-07-15 | €35,30 | +1,38 % | €34,62 | €35,52 | €34,44 | 127,73K |
| 2026-07-14 | €34,82 | +1,04 % | €34,54 | €34,96 | €33,74 | 111,72K |
| 2026-07-13 | €34,46 | -0,17 % | €34,38 | €34,70 | €34,14 | 84,90K |
| 2026-07-10 | €34,52 | +0,88 % | €34,16 | €34,52 | €34,00 | 127,75K |
| 2026-07-09 | €34,22 | +0,71 % | €34,44 | €34,60 | €33,96 | 126,50K |
| 2026-07-08 | €33,98 | -0,35 % | €34,48 | €34,48 | €33,56 | 104,15K |
| 2026-07-07 | €34,10 | +1,31 % | €34,00 | €34,62 | €33,66 | 121,53K |
| 2026-07-06 | €33,66 | -0,36 % | €33,82 | €34,24 | €33,48 | 89,81K |
| 2026-07-03 | €33,78 | +2,80 % | €32,94 | €34,06 | €32,94 | 69,37K |
| 2026-07-02 | €32,86 | -0,24 % | €32,76 | €33,36 | €32,50 | 340,68K |
| 2026-07-01 | €32,94 | -2,02 % | €33,70 | €34,28 | €32,00 | 243,52K |
| 2026-06-30 | €33,62 | +1,76 % | €32,60 | €33,76 | €32,60 | 171,22K |
| 2026-06-29 | €33,04 | -0,24 % | €33,20 | €33,38 | €32,74 | 114,98K |
| 2026-06-26 | €33,12 | +0,24 % | €33,44 | €33,44 | €32,40 | 120,61K |
| 2026-06-25 | €33,04 | -0,60 % | €33,00 | €33,64 | €32,94 | 138,71K |
| 2026-06-24 | €33,24 | -0,30 % | €33,44 | €33,44 | €32,58 | 145,05K |
| 2026-06-23 | €33,34 | -2,11 % | €33,98 | €34,10 | €33,34 | 141,74K |
| 2026-06-22 | €34,06 | -0,12 % | €34,36 | €34,38 | €33,80 | 120,60K |
| 2026-06-19 | €34,10 | 0,00 % | €34,04 | €34,20 | €33,88 | 345,18K |
| 2026-06-18 | €34,10 | -0,29 % | €34,00 | €34,40 | €33,48 | 138,48K |
| 2026-06-17 | €34,20 | -0,75 % | €34,56 | €34,56 | €33,98 | 143,96K |
| 2026-06-16 | €34,46 | -1,15 % | €35,00 | €35,22 | €34,46 | 149,26K |
| 2026-06-15 | €34,86 | 0,00 % | €35,30 | €35,72 | €34,78 | 116,35K |
| 2026-06-12 | €34,86 | +1,81 % | €35,00 | €35,16 | €34,44 | 133,24K |
| 2026-06-11 | €34,24 | -1,61 % | €35,12 | €35,12 | €33,92 | 163,80K |
| 2026-06-10 | €34,80 | -1,86 % | €35,36 | €35,48 | €34,74 | 122,64K |
| 2026-06-09 | €35,46 | +0,34 % | €35,38 | €35,90 | €34,96 | 150,96K |
| 2026-06-08 | €35,34 | -0,06 % | €35,02 | €35,64 | €34,60 | 167,06K |
| 2026-06-05 | €35,36 | -3,12 % | €36,40 | €36,90 | €35,32 | 152,03K |
| 2026-06-04 | €36,50 | +2,41 % | €35,92 | €36,70 | €35,92 | 102,93K |
| 2026-06-03 | €35,64 | -1,00 % | €36,02 | €36,32 | €35,64 | 118,82K |
| 2026-06-02 | €36,00 | +1,81 % | €36,12 | €37,02 | €35,80 | 214,84K |
| 2026-06-01 | €35,36 | +1,03 % | €35,20 | €35,36 | €34,68 | 140,80K |
| 2026-05-29 | €35,00 | -1,52 % | €35,78 | €35,78 | €34,38 | 474,51K |