57,425€
-2,38%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 58,80 | 58,90 | 56,98 | 57,45 | -2,34% | 481,00 |
| 03.09.2025 | 59,53 | 60,23 | 58,70 | 58,83 | -1,34% | 851,00 |
| 02.09.2025 | 60,08 | 60,48 | 59,25 | 59,63 | -1,04% | 110,00 |
| 01.09.2025 | 60,83 | 61,08 | 60,05 | 60,25 | -0,70% | 155,00 |
| 29.08.2025 | 61,33 | 61,35 | 59,83 | 60,68 | -1,10% | 510,00 |
| 28.08.2025 | 61,45 | 62,78 | 61,23 | 61,35 | -0,16% | 2,00 |
| 27.08.2025 | 62,40 | 62,53 | 61,30 | 61,45 | -1,48% | 113,00 |
| 26.08.2025 | 62,88 | 63,05 | 62,05 | 62,38 | -1,07% | 62,00 |
| 25.08.2025 | 63,83 | 64,23 | 63,05 | 63,05 | -1,41% | 75,00 |
| 22.08.2025 | 62,73 | 64,38 | 62,63 | 63,95 | 1,75% | 133,00 |
| 21.08.2025 | 63,33 | 63,60 | 61,90 | 62,85 | -0,95% | 240,00 |
| 20.08.2025 | 63,18 | 64,13 | 62,95 | 63,45 | 0,24% | 269,00 |
| 19.08.2025 | 61,10 | 63,70 | 61,10 | 63,30 | 3,47% | 190,00 |
| 18.08.2025 | 61,78 | 61,85 | 60,38 | 61,18 | -1,33% | 382,00 |
| 15.08.2025 | 61,35 | 62,73 | 61,30 | 62,00 | 1,27% | 155,00 |
| 14.08.2025 | 60,70 | 61,53 | 60,18 | 61,23 | 0,66% | 20,00 |
| 13.08.2025 | 60,80 | 60,90 | 59,55 | 60,83 | 0,08% | 9,00 |
| 12.08.2025 | 61,03 | 61,08 | 59,13 | 60,78 | -0,12% | 539,00 |
| 11.08.2025 | 62,58 | 62,83 | 60,78 | 60,85 | -2,64% | 9,00 |
| 08.08.2025 | 61,30 | 62,55 | 61,23 | 62,50 | 1,96% | 256,00 |
| 07.08.2025 | 60,18 | 62,70 | 59,98 | 61,30 | 2,47% | 1.312,00 |
| 06.08.2025 | 59,00 | 60,18 | 58,90 | 59,83 | 1,96% | 2.303,00 |
| 05.08.2025 | 57,63 | 59,10 | 57,58 | 58,68 | 2,04% | 610,00 |
| 04.08.2025 | 58,80 | 58,95 | 56,90 | 57,50 | -1,58% | 1.074,00 |
| 01.08.2025 | 59,50 | 59,60 | 57,90 | 58,43 | -2,34% | 1.093,00 |
| 31.07.2025 | 61,68 | 63,08 | 59,50 | 59,83 | -2,92% | 858,00 |
| 30.07.2025 | 63,00 | 63,08 | 61,38 | 61,63 | -2,07% | 530,00 |
| 29.07.2025 | 64,53 | 64,58 | 62,53 | 62,93 | -2,18% | 1.680,00 |
| 28.07.2025 | 65,80 | 66,55 | 63,75 | 64,33 | -1,11% | 303,00 |
| 25.07.2025 | 64,58 | 65,15 | 63,55 | 65,05 | 0,70% | 74,00 |
| 24.07.2025 | 65,48 | 66,35 | 64,45 | 64,60 | -1,45% | 478,00 |
| 23.07.2025 | 64,20 | 65,88 | 64,00 | 65,55 | 3,19% | 488,00 |
| 22.07.2025 | 63,45 | 63,60 | 62,18 | 63,53 | 0,00% | 154,00 |
| 21.07.2025 | 62,78 | 64,53 | 62,70 | 63,53 | 1,32% | 758,00 |
| 18.07.2025 | 62,80 | 63,73 | 62,65 | 62,70 | 0,08% | 280,00 |
| 17.07.2025 | 62,93 | 63,50 | 62,08 | 62,65 | -1,10% | 618,00 |
| 16.07.2025 | 63,65 | 63,70 | 61,65 | 63,35 | -0,82% | 797,00 |
| 15.07.2025 | 63,55 | 64,98 | 63,45 | 63,88 | 0,79% | 498,00 |
| 14.07.2025 | 63,88 | 64,05 | 63,10 | 63,38 | -0,51% | 3.310,00 |
| 11.07.2025 | 65,53 | 65,55 | 63,53 | 63,70 | -3,08% | 785,00 |
| 10.07.2025 | 65,13 | 66,40 | 64,50 | 65,73 | 0,81% | 2.407,00 |
| 09.07.2025 | 64,58 | 65,70 | 63,38 | 65,20 | 0,81% | 2.685,00 |
| 08.07.2025 | 63,20 | 64,90 | 60,98 | 64,68 | 4,19% | 4.887,00 |
| 07.07.2025 | 62,25 | 62,40 | 61,18 | 62,08 | 0,49% | 1.258,00 |
| 04.07.2025 | 62,63 | 62,68 | 61,38 | 61,78 | -1,79% | 132,00 |
| 03.07.2025 | 65,90 | 66,78 | 62,75 | 62,90 | -4,52% | 719,00 |
| 02.07.2025 | 64,13 | 66,13 | 64,03 | 65,88 | 3,09% | 931,00 |
| 01.07.2025 | 62,65 | 63,98 | 62,08 | 63,90 | 1,95% | 139,00 |
| 30.06.2025 | 64,48 | 65,00 | 62,50 | 62,68 | -2,72% | 138,00 |
| 27.06.2025 | 63,38 | 64,85 | 63,23 | 64,43 | 1,86% | 21,00 |
| 26.06.2025 | 61,53 | 63,25 | 61,53 | 63,25 | 2,89% | 69,00 |
| 25.06.2025 | 62,60 | 62,95 | 61,20 | 61,48 | -0,24% | 1.221,00 |
| 24.06.2025 | 60,50 | 62,33 | 60,40 | 61,63 | 3,22% | 33,00 |
| 23.06.2025 | 59,15 | 59,93 | 58,88 | 59,70 | 0,72% | 12,00 |
| 20.06.2025 | 60,00 | 60,05 | 59,18 | 59,28 | -0,42% | 11,00 |
| 19.06.2025 | 59,23 | 59,93 | 58,88 | 59,53 | -0,17% | 549,00 |
| 18.06.2025 | 60,35 | 60,48 | 59,13 | 59,63 | -0,79% | 245,00 |
| 17.06.2025 | 59,85 | 61,30 | 59,80 | 60,10 | -0,04% | 402,00 |
| 16.06.2025 | 60,20 | 61,20 | 59,68 | 60,13 | -0,33% | 803,00 |
| 13.06.2025 | 60,23 | 60,78 | 59,98 | 60,33 | -1,59% | 56,00 |
| 12.06.2025 | 61,13 | 61,83 | 60,35 | 61,30 | -0,16% | 299,00 |
| 11.06.2025 | 63,20 | 63,88 | 61,35 | 61,40 | -2,96% | 336,00 |
| 10.06.2025 | 61,75 | 63,65 | 61,70 | 63,28 | 2,64% | 760,00 |
| 09.06.2025 | 60,45 | 61,85 | 60,10 | 61,65 | 2,24% | 806,00 |
| 06.06.2025 | 60,73 | 61,35 | 60,18 | 60,30 | -0,50% | 175,00 |
| 05.06.2025 | 61,28 | 61,50 | 59,93 | 60,60 | -1,14% | 626,00 |
| 04.06.2025 | 62,70 | 64,18 | 61,18 | 61,30 | -2,00% | 857,00 |
| 03.06.2025 | 62,13 | 62,60 | 61,33 | 62,55 | 0,40% | 257,00 |
| 02.06.2025 | 63,15 | 63,50 | 61,73 | 62,30 | -1,93% | 320,00 |
| 30.05.2025 | 63,33 | 63,93 | 62,05 | 63,53 | 0,51% | 205,00 |
| 29.05.2025 | 64,38 | 65,05 | 62,90 | 63,20 | -0,71% | 453,00 |
| 28.05.2025 | 63,78 | 64,33 | 63,50 | 63,65 | -0,55% | 460,00 |
| 27.05.2025 | 63,00 | 64,33 | 63,00 | 64,00 | 1,39% | 997,00 |
| 26.05.2025 | 63,00 | 63,95 | 62,63 | 63,13 | -3,99% | 894,00 |
| 23.05.2025 | 67,23 | 67,40 | 63,95 | 65,75 | -2,23% | 1.865,00 |
| 22.05.2025 | 66,28 | 67,45 | 66,00 | 67,25 | 1,70% | 427,00 |
| 21.05.2025 | 67,68 | 67,73 | 65,83 | 66,13 | -2,54% | 593,00 |
| 20.05.2025 | 67,88 | 68,53 | 66,15 | 67,85 | -0,33% | 1.444,00 |
| 19.05.2025 | 67,10 | 68,53 | 66,95 | 68,08 | 0,93% | 185,00 |
| 16.05.2025 | 68,45 | 68,75 | 66,88 | 67,45 | -1,50% | 620,00 |
| 15.05.2025 | 68,88 | 69,30 | 67,98 | 68,48 | -0,87% | 161,00 |
| 14.05.2025 | 69,95 | 70,60 | 68,03 | 69,08 | -1,22% | 312,00 |
| 13.05.2025 | 70,10 | 71,48 | 69,90 | 69,93 | -0,71% | 143,00 |
| 12.05.2025 | 66,88 | 71,90 | 66,88 | 70,43 | 6,26% | 391,00 |
| 09.05.2025 | 65,85 | 67,28 | 65,58 | 66,28 | 0,91% | 178,00 |
| 08.05.2025 | 65,33 | 65,95 | 63,83 | 65,68 | 0,81% | 119,00 |
| 07.05.2025 | 64,63 | 66,03 | 62,93 | 65,15 | 0,46% | 353,00 |
| 06.05.2025 | 66,73 | 67,45 | 64,75 | 64,85 | -2,99% | 224,00 |
| 05.05.2025 | 66,85 | 67,60 | 66,48 | 66,85 | -0,34% | 273,00 |
| 02.05.2025 | 66,95 | 69,00 | 66,70 | 67,08 | 0,15% | 353,00 |
| 30.04.2025 | 67,23 | 67,55 | 65,05 | 66,98 | -0,70% | 359,00 |
| 29.04.2025 | 66,68 | 67,53 | 66,55 | 67,45 | 1,01% | 204,00 |
| 28.04.2025 | 66,15 | 66,95 | 66,08 | 66,78 | 0,56% | 124,00 |
| 25.04.2025 | 65,75 | 66,95 | 65,38 | 66,40 | 1,10% | 197,00 |
| 24.04.2025 | 64,98 | 65,70 | 63,65 | 65,68 | 0,34% | 341,00 |
| 23.04.2025 | 63,08 | 66,20 | 63,08 | 65,45 | 4,72% | 948,00 |
| 22.04.2025 | 61,18 | 62,60 | 61,05 | 62,50 | 1,87% | 203,00 |
| 17.04.2025 | 61,68 | 62,28 | 60,58 | 61,35 | 0,62% | 157,00 |
| 16.04.2025 | 61,38 | 62,13 | 60,65 | 60,98 | -2,13% | - |
| 15.04.2025 | 61,68 | 63,25 | 61,63 | 62,30 | 0,89% | 1.604,00 |