Arcadis (ARDS)

ARDS
🏛️ Niederlande →
42.88
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 48.72 49.32 48.62 48.84 0.2M
2023-12-28 48.52 48.70 48.32 48.54 0.1M
2023-12-27 48.04 48.48 48.04 48.44 0.1M
2023-12-22 47.74 48.20 47.70 48.00 0.1M
2023-12-21 47.40 48.00 47.26 47.96 0.1M
2023-12-20 47.68 47.92 47.58 47.76 0.1M
2023-12-19 47.32 47.74 47.32 47.66 0.1M
2023-12-18 47.24 47.70 47.08 47.24 0.1M
2023-12-15 47.48 47.76 47.20 47.44 0.2M
2023-12-14 47.14 47.88 47.14 47.32 0.2M
2023-12-13 46.98 47.16 46.82 46.82 0.1M
2023-12-12 46.78 47.16 46.78 46.92 0.2M
2023-12-11 46.96 46.96 46.46 46.76 0.1M
2023-12-08 46.60 46.80 46.44 46.62 0.1M
2023-12-07 46.68 46.82 46.50 46.54 0.1M
2023-12-06 46.74 47.10 46.70 46.70 0.1M
2023-12-05 46.00 46.70 46.00 46.54 0.1M
2023-12-04 46.24 46.52 45.74 46.10 0.2M
2023-12-01 46.24 46.58 46.12 46.26 0.1M
2023-11-30 46.14 46.44 45.98 46.06 0.3M
2023-11-29 46.26 46.74 46.22 46.38 0.2M
2023-11-28 46.38 46.48 46.20 46.40 0.1M
2023-11-27 46.12 46.50 46.12 46.28 0.1M
2023-11-24 46.04 46.20 45.84 46.10 0.1M
2023-11-23 45.78 46.22 45.70 46.04 0.1M
2023-11-22 45.60 46.26 45.60 45.78 0.3M
2023-11-21 45.20 45.88 45.20 45.54 0.2M
2023-11-20 44.98 45.36 44.68 45.00 0.2M
2023-11-17 44.74 45.34 44.70 44.82 0.2M
2023-11-16 44.44 45.16 43.88 44.36 0.3M
2023-11-15 43.50 43.92 42.70 42.90 0.3M
2023-11-14 42.62 43.52 42.62 43.26 0.1M
2023-11-13 42.64 42.82 42.38 42.68 0.2M
2023-11-10 42.64 42.76 42.28 42.44 0.2M
2023-11-09 42.20 43.00 42.00 42.86 0.1M
2023-11-08 40.74 42.06 40.74 42.06 0.2M
2023-11-07 40.70 41.26 40.70 41.16 0.1M
2023-11-06 41.00 41.28 40.68 41.04 0.3M
2023-11-03 41.00 41.42 40.88 41.14 0.2M
2023-11-02 40.64 41.24 40.54 41.02 0.2M
2023-11-01 39.90 40.48 39.76 40.40 0.2M
2023-10-31 38.88 40.34 38.82 39.92 0.3M
2023-10-30 38.54 39.06 38.50 38.78 0.1M
2023-10-27 38.36 38.60 37.92 38.40 0.1M
2023-10-26 37.42 38.74 37.24 38.24 0.2M
2023-10-25 37.76 37.84 37.28 37.42 0.2M
2023-10-24 37.90 38.04 37.44 37.80 0.1M
2023-10-23 37.86 38.12 37.40 37.78 0.1M
2023-10-20 38.22 38.32 37.86 37.86 0.1M
2023-10-19 38.66 38.84 38.38 38.60 0.2M
2023-10-18 39.46 39.52 38.84 38.84 0.2M
2023-10-17 39.40 39.72 39.18 39.54 0.1M
2023-10-16 40.02 40.18 39.34 39.44 0.1M
2023-10-13 40.54 40.76 39.86 39.86 0.2M
2023-10-12 40.92 41.36 40.56 40.70 0.2M
2023-10-11 41.10 41.28 40.34 40.76 0.4M
2023-10-10 41.08 41.50 41.04 41.22 0.1M
2023-10-09 41.42 41.48 40.96 41.06 0.1M
2023-10-06 41.28 41.32 40.76 41.22 0.1M
2023-10-05 41.16 41.16 40.34 40.66 0.1M
2023-10-04 40.84 41.52 40.10 40.76 0.3M
2023-10-03 41.84 42.22 41.34 41.34 0.2M
2023-10-02 42.72 42.74 42.10 42.12 0.2M
2023-09-29 42.72 43.12 42.60 42.60 0.2M
2023-09-28 42.06 42.50 41.56 42.50 0.1M
2023-09-27 42.50 42.70 41.78 42.14 0.2M
2023-09-26 43.04 43.12 42.10 42.28 0.2M
2023-09-25 43.04 43.20 42.74 43.20 0.1M
2023-09-22 42.26 43.46 41.38 43.04 0.1M
2023-09-21 42.88 43.28 42.88 43.14 0.1M
2023-09-20 42.50 43.30 42.50 43.20 0.1M
2023-09-19 42.86 42.90 42.56 42.72 0.1M
2023-09-18 42.76 42.86 42.58 42.80 0.1M
2023-09-15 43.00 43.38 42.76 42.76 0.4M
2023-09-14 42.58 42.76 42.14 42.68 0.1M
2023-09-13 42.26 42.52 41.72 42.14 0.1M
2023-09-12 42.82 42.82 42.28 42.46 0.1M
2023-09-11 41.40 42.76 41.40 42.64 0.1M
2023-09-08 42.68 42.68 41.86 42.44 0.1M
2023-09-07 42.60 42.90 42.44 42.56 0.1M
2023-09-06 42.40 42.80 42.12 42.62 0.1M
2023-09-05 42.58 42.72 42.30 42.72 0.1M
2023-09-04 43.08 43.32 42.62 42.74 0.1M
2023-09-01 43.20 43.32 42.90 43.14 0.1M
2023-08-31 43.28 43.38 43.10 43.24 0.2M
2023-08-30 43.48 43.50 42.98 43.22 0.1M
2023-08-29 42.82 43.48 42.82 43.32 0.1M
2023-08-28 42.34 43.04 42.34 43.04 0.1M
2023-08-25 42.16 42.74 42.10 42.32 0.1M
2023-08-24 42.42 42.58 42.20 42.24 0.1M
2023-08-23 42.28 42.50 41.74 42.22 0.1M
2023-08-22 41.90 42.34 41.78 42.32 0.1M
2023-08-21 41.20 41.86 41.14 41.78 0.2M
2023-08-18 40.90 41.04 40.36 40.72 0.1M
2023-08-17 41.04 41.26 40.94 41.20 0.2M
2023-08-16 41.00 41.30 40.80 41.22 0.1M
2023-08-15 41.50 41.52 40.98 41.14 0.1M
2023-08-14 40.84 41.54 40.84 41.44 0.1M
2023-08-11 41.40 41.40 40.82 41.04 0.1M
2023-08-10 40.76 41.22 40.68 41.20 0.1M
2023-08-09 39.92 40.78 39.92 40.78 0.1M
2023-08-08 40.18 40.32 39.82 40.04 0.1M
2023-08-07 39.84 40.04 39.62 40.04 0.1M
2023-08-04 39.74 39.94 39.64 39.84 0.1M
2023-08-03 39.68 39.80 39.50 39.58 0.1M
2023-08-02 39.28 39.72 39.20 39.66 0.1M
2023-08-01 39.60 39.94 39.24 39.58 0.1M
2023-07-31 40.02 40.16 39.68 39.90 0.1M
2023-07-28 39.40 40.30 39.40 40.14 0.2M
2023-07-27 39.44 40.26 38.18 39.82 0.2M
2023-07-26 39.48 39.48 38.98 39.16 0.2M
2023-07-25 39.30 39.48 39.08 39.48 0.1M
2023-07-24 39.22 39.44 38.98 39.02 0.1M
2023-07-21 39.00 39.22 38.96 39.22 0.1M
2023-07-20 38.88 39.26 38.88 38.98 0.1M
2023-07-19 38.76 39.34 38.76 38.94 0.1M
2023-07-18 38.72 38.86 38.40 38.74 0.2M
2023-07-17 38.82 38.88 38.70 38.70 0.0M
2023-07-14 38.58 38.90 38.56 38.82 0.1M
2023-07-13 38.80 38.80 38.44 38.70 0.1M
2023-07-12 38.60 38.82 38.42 38.64 0.1M
2023-07-11 38.40 38.50 38.10 38.38 0.1M
2023-07-10 38.10 38.34 38.00 38.02 0.1M
2023-07-07 37.70 38.48 37.70 38.02 0.1M
2023-07-06 37.72 38.26 37.54 37.94 0.2M
2023-07-05 38.00 38.54 37.82 37.98 0.2M
2023-07-04 38.40 38.48 38.10 38.20 0.1M
2023-07-03 38.26 38.62 38.18 38.32 0.1M
2023-06-30 38.06 38.38 37.80 38.28 0.2M
2023-06-29 37.98 38.00 37.50 37.62 0.2M
2023-06-28 37.44 37.88 36.86 37.58 0.2M
2023-06-27 37.30 37.50 36.94 37.42 0.2M
2023-06-26 37.40 37.46 36.90 37.24 0.2M
2023-06-23 37.50 37.70 37.20 37.40 0.1M
2023-06-22 37.48 37.66 37.24 37.64 0.1M
2023-06-21 37.72 37.86 37.38 37.72 0.1M
2023-06-20 38.50 38.68 37.74 37.86 0.1M
2023-06-19 38.98 39.04 37.78 38.52 0.1M
2023-06-16 39.64 39.74 39.10 39.36 0.4M
2023-06-15 39.66 39.90 39.16 39.64 0.2M
2023-06-14 39.64 40.02 39.54 39.68 0.1M
2023-06-13 39.40 39.74 39.04 39.62 0.2M
2023-06-12 39.58 39.58 39.04 39.30 0.2M
2023-06-09 40.00 40.00 39.24 39.44 0.2M
2023-06-08 40.02 40.16 39.64 39.80 0.2M
2023-06-07 39.90 40.08 39.46 40.06 0.2M
2023-06-06 39.50 39.96 39.28 39.80 0.2M
2023-06-05 39.60 40.00 39.28 39.64 0.2M
2023-06-02 38.62 39.42 38.30 39.42 0.2M
2023-06-01 38.20 38.48 37.88 38.26 0.2M
2023-05-31 38.40 38.40 37.68 37.94 0.2M
2023-05-30 39.04 39.30 38.38 38.56 0.5M
2023-05-29 38.96 39.26 38.52 39.02 0.5M
2023-05-26 38.36 38.82 38.24 38.58 0.1M
2023-05-25 38.34 38.34 37.64 38.14 0.2M
2023-05-24 39.50 39.54 38.40 38.40 0.2M
2023-05-23 40.70 41.46 39.46 39.90 0.2M
2023-05-22 40.48 40.76 40.10 40.76 0.1M
2023-05-19 40.00 40.70 40.00 40.52 0.1M
2023-05-18 39.80 40.10 39.66 40.08 0.1M
2023-05-17 39.50 39.76 39.34 39.58 0.1M
2023-05-16 39.98 39.98 39.44 39.52 0.1M
2023-05-15 41.04 41.04 40.36 40.44 0.1M
2023-05-12 40.26 41.18 40.26 40.80 0.2M
2023-05-11 39.64 40.00 39.58 40.00 0.2M
2023-05-10 39.34 39.52 39.14 39.50 0.2M
2023-05-09 39.62 39.62 39.02 39.24 0.1M
2023-05-08 39.38 39.62 39.14 39.58 0.1M
2023-05-05 39.18 39.24 38.44 39.20 0.1M
2023-05-04 39.70 39.78 37.48 39.14 0.4M
2023-05-03 37.30 37.52 36.98 37.18 0.1M
2023-05-02 37.44 37.60 37.14 37.14 0.1M
2023-04-28 37.08 37.52 36.98 37.46 0.1M
2023-04-27 36.84 37.18 36.72 37.02 0.1M
2023-04-26 37.00 37.44 36.30 37.00 0.1M
2023-04-25 37.74 37.88 37.30 37.30 0.1M
2023-04-24 37.54 37.92 37.42 37.88 0.1M
2023-04-21 38.20 38.34 37.20 37.64 0.1M
2023-04-20 38.88 38.88 37.62 38.00 0.1M
2023-04-19 37.40 37.68 37.10 37.58 0.1M
2023-04-18 37.46 38.00 37.22 37.38 0.1M
2023-04-17 36.86 37.56 36.78 37.32 0.2M
2023-04-14 36.48 37.16 36.32 36.84 0.2M
2023-04-13 37.26 37.32 36.42 36.42 0.2M
2023-04-12 37.10 37.76 36.78 37.26 0.2M
2023-04-11 37.20 37.46 36.60 37.10 0.2M
2023-04-06 37.46 37.50 36.26 36.98 0.2M
2023-04-05 38.04 38.22 37.08 37.12 0.2M
2023-04-04 38.46 38.88 38.10 38.10 0.1M
2023-04-03 37.98 38.42 37.72 38.24 0.1M
2023-03-31 37.80 37.80 37.38 37.76 0.1M
2023-03-30 37.06 37.68 37.06 37.60 0.1M
2023-03-29 36.78 37.04 36.68 37.04 0.1M
2023-03-28 36.84 36.86 36.22 36.48 0.1M
2023-03-27 36.30 36.74 35.84 36.52 0.1M
2023-03-24 37.74 37.78 35.84 35.90 0.2M
2023-03-23 37.94 38.42 37.54 38.16 0.1M
2023-03-22 37.70 38.00 37.58 37.94 0.1M
2023-03-21 37.78 38.16 37.62 37.74 0.1M
2023-03-20 36.62 37.50 36.22 37.40 0.1M
2023-03-17 37.62 38.06 36.82 36.92 0.2M
2023-03-16 37.66 37.84 37.10 37.70 0.1M
2023-03-15 38.32 38.32 37.20 37.20 0.2M
2023-03-14 37.54 38.30 37.20 38.02 0.1M
2023-03-13 39.28 39.28 37.62 37.62 0.2M
2023-03-10 39.18 39.66 39.00 39.24 0.1M
2023-03-09 39.54 39.78 39.36 39.78 0.1M
2023-03-08 39.62 39.76 39.18 39.50 0.1M
2023-03-07 39.60 40.08 39.54 39.60 0.1M
2023-03-06 39.98 40.12 39.66 39.72 0.1M
2023-03-03 39.50 39.96 39.30 39.90 0.1M
2023-03-02 39.02 39.54 38.82 39.32 0.1M
2023-03-01 39.32 39.78 39.22 39.28 0.1M
2023-02-28 40.20 40.20 38.96 39.20 0.2M
2023-02-27 40.24 40.34 40.02 40.12 0.1M
2023-02-24 40.94 41.00 39.96 40.02 0.1M
2023-02-23 41.06 41.38 40.62 40.76 0.1M
2023-02-22 40.90 41.04 40.38 40.96 0.1M
2023-02-21 41.52 41.52 40.94 41.26 0.1M
2023-02-20 42.20 42.26 41.08 41.76 0.1M
2023-02-17 43.00 43.06 41.74 42.10 0.1M
2023-02-16 43.38 43.70 41.30 42.80 0.3M
2023-02-15 42.30 43.32 42.28 43.30 0.1M
2023-02-14 42.50 42.58 42.20 42.38 0.1M
2023-02-13 41.84 42.32 41.84 42.32 0.1M
2023-02-10 41.66 41.86 41.42 41.82 0.1M
2023-02-09 41.42 42.28 41.42 41.74 0.1M
2023-02-08 41.34 41.82 41.10 41.14 0.0M
2023-02-07 41.40 41.60 40.90 41.00 0.1M
2023-02-06 41.86 42.02 41.36 41.56 0.1M
2023-02-03 41.32 42.26 41.20 42.10 0.2M
2023-02-02 40.34 41.70 40.30 41.48 0.1M
2023-02-01 39.68 40.28 39.68 40.18 0.1M
2023-01-31 39.34 39.80 39.24 39.72 0.1M
2023-01-30 39.40 39.72 39.20 39.48 0.1M
2023-01-27 39.82 39.84 39.40 39.82 0.1M
2023-01-26 39.84 39.94 39.44 39.58 0.0M
2023-01-25 40.00 40.00 39.22 39.40 0.1M
2023-01-24 40.10 40.24 39.92 39.94 0.0M
2023-01-23 39.76 40.18 39.70 40.04 0.0M
2023-01-20 39.94 40.18 39.64 39.72 0.1M
2023-01-19 40.48 40.78 39.66 39.70 0.1M
2023-01-18 40.38 40.96 40.34 40.74 0.1M
2023-01-17 39.98 40.26 39.80 40.26 0.0M
2023-01-16 40.28 40.28 39.74 39.90 0.0M
2023-01-13 40.14 40.48 39.56 40.10 0.1M
2023-01-12 40.54 40.80 39.38 39.80 0.2M
2023-01-11 38.26 39.04 38.00 38.84 0.1M
2023-01-10 38.20 38.30 37.88 38.08 0.1M
2023-01-09 38.02 38.46 38.02 38.34 0.1M
2023-01-06 38.00 38.00 37.46 37.92 0.1M
2023-01-05 38.00 38.00 37.30 37.74 0.1M
2023-01-04 37.86 38.02 37.46 37.62 0.1M
2023-01-03 37.50 37.88 37.28 37.44 0.1M
2023-01-02 37.00 37.26 36.78 37.26 0.0M