Arcadis

AEX:ARCAD.NL, NL0006237562
45,520 17:38
+0,340 (+0,75%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 42,200 42,660 42,140
42,780 121.177 +0,700 +1,67%
02 sep 42,600 42,720 42,280
43,100 201.299 +0,060 +0,14%
03 sep 42,780 43,420 42,560
43,540 128.862 +0,700 +1,64%
06 sep 43,640 44,000 43,600
44,040 121.935 +0,580 +1,34%
07 sep 43,900 43,600 43,240
44,020 99.494 -0,400 -0,91%
08 sep 43,580 43,260 42,800
43,580 135.688 -0,340 -0,78%
09 sep 43,100 43,900 42,920
43,960 101.169 +0,640 +1,48%
10 sep 44,000 43,580 43,420
44,140 72.601 -0,320 -0,73%
13 sep 43,700 44,780 43,700
45,320 182.847 +1,200 +2,75%
14 sep 44,840 44,700 44,640
45,100 164.834 -0,080 -0,18%
15 sep 44,760 43,940 43,680
45,140 242.503 -0,760 -1,70%
16 sep 44,160 44,920 44,160
45,160 202.115 +0,980 +2,23%
17 sep 45,180 44,420 44,360
45,480 920.982 -0,500 -1,11%
20 sep 43,900 43,160 42,800
43,900 159.026 -1,260 -2,84%
21 sep 43,900 43,800 43,500
43,900 151.790 +0,640 +1,48%
22 sep 43,980 44,060 43,640
44,060 111.192 +0,260 +0,59%
23 sep 44,400 44,220 44,080
44,480 120.367 +0,160 +0,36%
24 sep 44,120 43,760 43,360
44,120 86.891 -0,460 -1,04%
27 sep 44,060 43,320 43,040
44,100 123.706 -0,440 -1,01%
28 sep 43,160 42,400 42,260
43,240 106.346 -0,920 -2,12%
29 sep 42,500 42,760 42,300
43,260 128.329 +0,360 +0,85%
30 sep 43,000 43,180 42,880
43,700 146.978 +0,420 +0,98%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront