Arcadis (ARDS)

ARDS
🏛️ 네덜란드 →
43.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 42.82 43.18 42.48 43.18 0.2M
2025-09-25 43.38 43.50 42.38 42.70 0.3M
2025-09-24 43.82 44.04 43.44 43.60 0.2M
2025-09-23 44.00 44.72 43.98 44.14 0.3M
2025-09-22 43.98 44.20 43.30 43.86 0.2M
2025-09-19 44.00 44.28 43.64 43.78 0.4M
2025-09-18 43.30 44.66 43.10 44.18 0.2M
2025-09-17 42.90 43.16 42.44 43.12 0.2M
2025-09-16 43.84 44.08 42.94 42.94 0.3M
2025-09-15 42.36 44.40 42.34 43.84 0.2M
2025-09-12 41.80 42.68 41.76 42.30 0.2M
2025-09-11 40.88 41.64 40.82 41.64 0.1M
2025-09-10 40.88 41.30 40.42 40.88 0.1M
2025-09-09 41.00 41.38 40.68 40.92 0.1M
2025-09-08 40.08 40.90 40.02 40.90 0.1M
2025-09-05 39.68 40.26 39.50 39.90 0.1M
2025-09-04 39.16 39.64 39.16 39.52 0.1M
2025-09-03 38.76 39.14 38.44 39.12 0.1M
2025-09-02 38.94 39.08 38.54 38.68 0.1M
2025-09-01 39.38 39.42 38.86 38.94 0.1M
2025-08-29 39.84 39.96 39.28 39.42 0.2M
2025-08-28 40.12 40.48 39.80 40.02 0.1M
2025-08-27 40.42 40.56 39.78 40.14 0.1M
2025-08-26 41.16 41.20 40.48 40.48 0.1M
2025-08-25 41.28 41.42 41.04 41.16 0.1M
2025-08-22 40.50 41.42 40.44 41.34 0.1M
2025-08-21 40.80 40.82 40.30 40.48 0.1M
2025-08-20 41.00 41.38 40.84 40.90 0.1M
2025-08-19 40.62 41.36 40.62 41.16 0.1M
2025-08-18 40.40 40.72 40.28 40.58 0.1M
2025-08-15 40.64 40.96 40.42 40.48 0.1M
2025-08-14 40.48 40.60 40.10 40.44 0.1M
2025-08-13 41.32 41.32 40.46 40.48 0.1M
2025-08-12 41.36 41.52 41.00 41.00 0.1M
2025-08-11 41.80 41.80 41.00 41.16 0.1M
2025-08-08 41.20 41.66 40.96 41.60 0.1M
2025-08-07 41.20 41.36 40.44 41.08 0.2M
2025-08-06 42.38 42.46 41.14 41.30 0.1M
2025-08-05 42.12 42.78 41.76 42.26 0.2M
2025-08-04 41.96 42.30 41.20 41.78 0.2M
2025-08-01 43.32 43.94 41.80 42.00 0.3M
2025-07-31 45.08 45.22 42.82 43.74 0.4M
2025-07-30 42.72 43.08 41.88 42.04 0.2M
2025-07-29 42.70 43.20 42.52 42.72 0.1M
2025-07-28 43.50 43.84 42.72 42.72 0.1M
2025-07-25 42.50 42.60 42.08 42.60 0.1M
2025-07-24 42.64 42.88 42.32 42.64 0.1M
2025-07-23 42.86 42.86 42.24 42.42 0.1M
2025-07-22 42.62 42.72 42.08 42.32 0.1M
2025-07-21 42.72 43.10 42.54 42.68 0.1M
2025-07-18 43.68 43.70 42.36 42.62 0.2M
2025-07-17 42.36 43.52 42.34 43.38 0.2M
2025-07-16 42.24 42.34 41.80 41.80 0.1M
2025-07-15 42.34 42.84 42.14 42.28 0.1M
2025-07-14 41.94 42.20 41.64 42.18 0.1M
2025-07-11 42.00 42.58 42.00 42.26 0.2M
2025-07-10 41.14 42.14 41.14 42.14 0.1M
2025-07-09 41.50 41.50 41.02 41.04 0.1M
2025-07-08 40.66 41.42 40.62 41.42 0.1M
2025-07-07 40.86 40.88 40.44 40.64 0.1M
2025-07-04 40.90 41.04 40.72 41.02 0.1M
2025-07-03 41.58 41.66 40.82 41.14 0.1M
2025-07-02 41.36 41.40 40.74 41.26 0.1M
2025-07-01 41.26 41.40 40.92 41.38 0.1M
2025-06-30 42.04 42.14 41.20 41.20 0.2M
2025-06-27 41.20 41.96 41.16 41.86 0.2M
2025-06-26 39.60 40.72 38.88 40.72 0.3M
2025-06-25 43.34 43.34 39.26 39.60 0.3M
2025-06-24 43.60 43.86 43.12 43.24 0.1M
2025-06-23 42.72 43.14 42.62 43.00 0.1M
2025-06-20 43.14 43.36 43.00 43.02 0.3M
2025-06-19 43.22 43.36 42.74 42.74 0.1M
2025-06-18 43.76 43.84 43.40 43.70 0.1M
2025-06-17 44.36 44.94 43.80 43.80 0.1M
2025-06-16 44.60 45.04 44.36 44.62 0.1M
2025-06-13 44.38 44.74 44.26 44.72 0.1M
2025-06-12 45.08 45.14 44.74 44.96 0.2M
2025-06-11 45.38 45.64 44.84 45.16 0.1M
2025-06-10 45.14 45.58 44.72 45.52 0.1M
2025-06-09 44.66 45.18 44.40 45.04 0.0M
2025-06-06 44.32 44.64 44.16 44.54 0.1M
2025-06-05 44.88 44.88 44.08 44.20 0.1M
2025-06-04 44.50 45.14 44.26 45.02 0.2M
2025-06-03 44.44 44.52 43.74 44.46 0.1M
2025-06-02 45.02 45.10 44.32 44.46 0.1M
2025-05-30 45.66 46.16 45.42 45.48 0.1M
2025-05-29 46.30 46.32 45.50 45.66 0.1M
2025-05-28 45.44 46.26 45.34 45.74 0.1M
2025-05-27 45.18 46.10 45.18 45.46 0.2M
2025-05-26 45.36 45.54 45.08 45.12 0.1M
2025-05-23 45.48 45.80 44.10 45.02 0.1M
2025-05-22 45.66 45.70 45.18 45.42 0.2M
2025-05-21 45.34 45.84 45.22 45.84 0.1M
2025-05-20 44.74 45.88 44.54 45.76 0.2M
2025-05-19 46.08 46.30 45.58 45.66 0.1M
2025-05-16 46.44 46.56 45.94 46.22 0.2M
2025-05-15 46.30 46.46 46.10 46.44 0.1M
2025-05-14 46.80 47.18 46.08 46.32 0.1M
2025-05-13 46.18 46.90 45.90 46.80 0.2M
2025-05-12 45.90 46.80 45.90 46.18 0.1M
2025-05-09 45.84 46.02 45.30 45.64 0.1M
2025-05-08 44.86 46.34 44.80 45.60 0.2M
2025-05-07 43.30 44.68 42.14 44.68 0.2M
2025-05-06 43.32 43.54 43.00 43.06 0.1M
2025-05-05 43.12 43.56 43.10 43.30 0.1M
2025-05-02 42.96 43.24 42.24 43.18 0.1M
2025-04-30 41.44 42.60 41.40 42.60 0.2M
2025-04-29 41.24 41.80 41.12 41.34 0.1M
2025-04-28 41.30 41.54 41.06 41.28 0.1M
2025-04-25 41.40 41.44 41.00 41.22 0.1M
2025-04-24 41.14 41.44 41.00 41.28 0.1M
2025-04-23 40.60 41.38 40.26 41.12 0.3M
2025-04-22 40.76 40.76 39.40 40.20 0.1M
2025-04-17 40.04 40.94 40.00 40.80 0.1M
2025-04-16 41.00 41.14 40.32 40.32 0.3M
2025-04-15 43.54 43.84 41.68 41.86 0.3M
2025-04-14 45.26 45.42 44.90 45.00 0.1M
2025-04-11 44.86 45.36 44.06 44.22 0.2M
2025-04-10 46.24 46.24 44.50 44.50 0.2M
2025-04-09 42.66 43.62 42.06 42.84 0.2M
2025-04-08 43.50 44.34 43.00 44.10 0.2M
2025-04-07 42.00 44.52 41.24 42.68 0.2M
2025-04-04 46.40 46.66 43.80 44.32 0.2M
2025-04-03 46.14 46.94 45.98 46.68 0.2M
2025-04-02 46.60 47.20 46.60 47.00 0.1M
2025-04-01 47.22 47.34 46.70 46.82 0.1M
2025-03-31 47.64 47.64 46.40 47.00 0.2M
2025-03-28 48.28 48.52 47.80 48.12 0.1M
2025-03-27 47.04 48.34 47.04 48.34 0.1M
2025-03-26 48.32 48.32 47.44 47.44 0.1M
2025-03-25 48.50 48.70 48.16 48.18 0.1M
2025-03-24 49.20 49.36 48.06 48.50 0.1M
2025-03-21 49.58 49.72 48.90 48.96 0.4M
2025-03-20 47.76 49.90 47.76 49.90 0.3M
2025-03-19 47.16 47.94 46.96 47.78 0.2M
2025-03-18 47.10 47.30 46.92 47.30 0.1M
2025-03-17 46.56 47.28 46.56 47.00 0.1M
2025-03-14 45.80 46.74 45.72 46.66 0.1M
2025-03-13 46.54 46.54 45.68 45.82 0.2M
2025-03-12 46.34 46.80 45.92 46.80 0.3M
2025-03-11 46.50 46.74 46.02 46.18 0.1M
2025-03-10 47.00 47.22 46.30 46.56 0.1M
2025-03-07 46.42 47.04 46.00 46.88 0.2M
2025-03-06 46.98 47.58 46.38 46.70 0.2M
2025-03-05 46.94 47.44 46.72 46.82 0.2M
2025-03-04 47.56 47.64 46.04 46.22 0.2M
2025-03-03 47.54 48.34 47.54 48.14 0.1M
2025-02-28 48.34 48.46 47.66 47.66 0.5M
2025-02-27 49.10 49.24 48.22 48.58 0.1M
2025-02-26 49.18 49.48 49.04 49.24 0.1M
2025-02-25 49.14 49.46 48.92 48.96 0.1M
2025-02-24 49.48 49.62 49.04 49.54 0.2M
2025-02-21 50.40 50.70 49.36 49.48 0.1M
2025-02-20 50.00 50.80 49.94 50.40 0.2M
2025-02-19 51.05 51.20 49.76 50.00 0.2M
2025-02-18 52.00 52.10 51.15 51.35 0.2M
2025-02-17 52.10 52.80 51.60 52.25 0.2M
2025-02-14 53.60 53.60 51.95 52.25 0.2M
2025-02-13 52.50 53.85 50.20 53.80 0.3M
2025-02-12 54.15 54.75 53.85 53.85 0.2M
2025-02-11 54.30 54.75 53.85 53.90 0.1M
2025-02-10 54.40 54.80 54.25 54.50 0.1M
2025-02-07 54.05 54.50 54.05 54.45 0.1M
2025-02-06 53.40 54.05 53.05 53.95 0.1M
2025-02-05 53.30 53.40 52.85 53.20 0.1M
2025-02-04 54.20 54.25 53.45 53.55 0.1M
2025-02-03 54.00 54.35 53.35 54.35 0.1M
2025-01-31 55.30 55.40 54.85 55.25 0.2M
2025-01-30 54.45 55.35 54.45 55.35 0.1M
2025-01-29 54.55 55.05 54.15 54.15 0.1M
2025-01-28 54.60 54.85 54.30 54.50 0.1M
2025-01-27 54.55 55.15 54.25 54.55 0.1M
2025-01-24 55.25 55.50 55.10 55.10 0.1M
2025-01-23 55.05 55.50 54.65 55.15 0.2M
2025-01-22 55.65 56.00 55.05 55.05 0.1M
2025-01-21 56.35 56.35 55.55 55.55 0.1M
2025-01-20 56.10 56.65 55.85 56.30 0.1M
2025-01-17 56.25 56.40 55.65 55.95 0.2M
2025-01-16 54.75 55.85 54.35 55.85 0.2M
2025-01-15 53.85 54.70 53.75 54.35 0.2M
2025-01-14 53.80 54.20 53.50 53.65 0.2M
2025-01-13 54.60 54.60 53.35 53.35 0.2M
2025-01-10 54.65 55.90 54.45 54.75 0.2M
2025-01-09 55.15 55.55 54.70 54.70 0.1M
2025-01-08 56.55 56.70 54.10 55.00 0.3M
2025-01-07 59.15 59.15 56.55 56.55 0.2M
2025-01-06 59.05 59.40 58.70 59.30 0.1M
2025-01-03 58.80 59.10 58.55 58.90 0.1M
2025-01-02 58.95 59.05 58.45 59.05 0.1M