Deutsche Märkte schließen in 6 Stunden 21 Minuten

Arcadis NV (ARCAD.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
29,02+0,50 (+1,75%)
Ab 10:48AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 202128,5829,0228,5829,0229,0217.118
02. März 202128,6028,9028,4428,5228,52141.358
01. März 202128,2829,0828,2828,8028,80128.373
26. Feb. 202128,4028,6227,9228,2428,24157.795
25. Feb. 202128,9429,1628,7828,7828,78116.757
24. Feb. 202128,3228,8428,3028,8028,80175.540
23. Feb. 202128,6028,8427,9428,3228,32198.105
22. Feb. 202128,0028,9427,7228,6228,62301.577
19. Feb. 202128,1028,6228,0428,2228,22225.885
18. Feb. 202129,4030,9828,3628,3628,36408.352
17. Feb. 202129,5229,5828,8028,9228,92203.523
16. Feb. 202129,6429,9229,4029,7029,70216.929
15. Feb. 202130,0630,3029,7629,8029,80134.995
12. Feb. 202129,9430,2229,8629,9829,98120.807
11. Feb. 202129,8830,1229,7830,0830,0891.042
10. Feb. 202130,8030,9029,8430,0030,00162.894
09. Feb. 202130,8431,1030,7630,8430,8479.215
08. Feb. 202130,8631,2430,8631,1231,12100.000
05. Feb. 202130,5031,2230,5030,9830,98147.859
04. Feb. 202130,5231,0230,5230,9430,94114.871
03. Feb. 202130,5230,9830,3830,7030,70150.964
02. Feb. 202129,8230,8629,7430,8630,86229.700
01. Feb. 202128,8629,8628,8629,6029,60126.802
29. Jan. 202128,3429,4228,3428,9028,90139.809
28. Jan. 202128,0429,1428,0229,0029,00132.221
27. Jan. 202128,1228,7228,0228,3228,32153.054
26. Jan. 202128,5028,9028,2428,4428,4487.626
25. Jan. 202129,0229,2428,5228,5228,52171.810
22. Jan. 202128,9229,1228,6228,8828,8898.892
21. Jan. 202129,1229,5829,0829,1229,12153.822
20. Jan. 202128,8429,1828,7029,0429,04125.939
19. Jan. 202128,9229,4428,6428,8628,86246.556
18. Jan. 202129,5029,6229,1629,4829,48104.718
15. Jan. 202129,7029,9229,4429,6629,66151.778
14. Jan. 202129,6429,9629,5829,8429,84175.498
13. Jan. 202130,3430,4429,7629,7629,76157.027
12. Jan. 202130,0830,7829,7430,2030,20154.284
11. Jan. 202130,4230,8429,9630,0830,08191.048
08. Jan. 202130,5231,0829,4630,8630,86224.511
07. Jan. 202129,1831,2029,1831,1231,12440.833
06. Jan. 202127,6229,0627,6229,0629,06207.231
05. Jan. 202127,3227,9427,1627,8027,80113.297
04. Jan. 202127,1027,9027,1027,6227,62157.692
31. Dez. 202027,0227,4627,0227,0427,0433.880
30. Dez. 202027,0428,0427,0227,2427,24172.164
29. Dez. 202026,9027,4626,8027,4627,46117.168
28. Dez. 202026,5226,8626,2026,8226,8247.457
24. Dez. 202026,8026,9626,0226,6626,6640.121
23. Dez. 202026,5026,8026,4626,8026,8093.675
22. Dez. 202026,0826,8826,0826,5226,52119.490
21. Dez. 202026,1826,3825,5226,0826,08139.697
18. Dez. 202026,0226,6026,0226,6026,60174.253
17. Dez. 202025,7626,3425,6826,3426,34138.464
16. Dez. 202025,6226,1625,6225,6625,6699.711
15. Dez. 202025,6625,8425,4825,7025,70119.624
14. Dez. 202025,8626,4025,8225,8225,8295.361
11. Dez. 202026,1026,6025,9425,9425,94195.357
10. Dez. 202025,8226,7025,7626,3026,30170.955
09. Dez. 202025,5025,9825,4025,8825,88109.267
08. Dez. 202025,4225,6625,3825,5425,5482.574
07. Dez. 202025,4225,7825,2425,5225,5265.247
04. Dez. 202025,3425,6025,1825,5825,58105.410
03. Dez. 202025,6025,7425,3225,5225,5275.053
02. Dez. 202025,8226,0425,5225,6825,68113.737
01. Dez. 202025,8826,3225,8025,9825,98172.953
30. Nov. 202024,9825,8824,9225,6625,66271.732
27. Nov. 202025,0225,4825,0225,2025,2084.040
26. Nov. 202025,0025,9024,5825,1625,16166.113
25. Nov. 202025,0225,6424,7625,4625,46212.788
24. Nov. 202024,4025,3024,2225,0825,08248.574
23. Nov. 202023,5224,4623,5224,3024,30169.871
20. Nov. 202022,8623,5222,6423,4423,44143.283
19. Nov. 202023,5024,1222,9422,9622,96204.946
18. Nov. 202023,5023,7823,3423,6023,60102.226
17. Nov. 202023,1823,8223,1823,7823,78122.790
16. Nov. 202023,0023,2822,8423,2023,2086.176
13. Nov. 202022,6223,1222,6222,9022,9067.148
12. Nov. 202022,5823,1022,5822,9622,96132.911
11. Nov. 202022,5022,9222,5022,8422,8464.377
10. Nov. 202022,3222,9422,3222,6622,66150.077
09. Nov. 202022,2823,8222,2822,8822,88217.760
06. Nov. 202022,1822,6822,1422,2422,24103.583
05. Nov. 202022,5622,6622,0422,3622,36147.380
04. Nov. 202021,7822,7220,9222,7222,72264.626
03. Nov. 202021,0622,2021,0022,2022,20225.387
02. Nov. 202020,0020,9820,0020,9820,98186.790
30. Okt. 202019,6220,0619,6020,0020,00182.167
29. Okt. 202019,7820,1819,4919,9919,99250.961
28. Okt. 202019,3119,3118,6318,7818,78161.232
27. Okt. 202019,4419,5319,1319,3919,3972.707
26. Okt. 202019,2519,6119,2419,3519,35129.991
23. Okt. 202019,2019,7319,2019,6919,6953.442
22. Okt. 202019,4419,6319,1919,5319,5357.031
21. Okt. 202019,6919,8219,5919,6819,6889.661
20. Okt. 202019,6519,8519,4519,6619,6662.037
19. Okt. 202019,8019,8518,7519,6519,6559.435
16. Okt. 202019,6219,8419,4819,7519,7589.317
15. Okt. 202019,7119,7319,2619,4619,46123.190
14. Okt. 202019,6120,1819,4920,0620,0692.806
13. Okt. 202020,2620,4619,6919,7519,75140.235
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...