74,900€
1,28%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 74,08 | 75,05 | 73,55 | 74,90 | 1,28% | 45,00 |
| 16.01.2025 | 74,45 | 74,85 | 73,63 | 73,95 | -0,07% | 34,00 |
| 15.01.2025 | 72,10 | 74,15 | 72,10 | 74,00 | 2,60% | 366,00 |
| 14.01.2025 | 72,40 | 73,48 | 71,88 | 72,13 | -0,14% | 32,00 |
| 13.01.2025 | 70,00 | 72,23 | 69,43 | 72,23 | 2,96% | 274,00 |
| 10.01.2025 | 71,20 | 72,15 | 70,05 | 70,15 | -1,61% | 4,00 |
| 09.01.2025 | 71,55 | 72,00 | 71,18 | 71,30 | -0,59% | 62,00 |
| 08.01.2025 | 71,60 | 72,23 | 70,80 | 71,73 | 0,35% | 157,00 |
| 07.01.2025 | 71,93 | 73,03 | 71,28 | 71,48 | -0,73% | 343,00 |
| 06.01.2025 | 70,45 | 73,23 | 70,35 | 72,00 | 2,53% | 646,00 |
| 03.01.2025 | 71,70 | 71,95 | 70,00 | 70,23 | -1,89% | 168,00 |
| 02.01.2025 | 73,70 | 74,35 | 70,95 | 71,58 | -0,73% | 299,00 |
| 30.12.2024 | 71,35 | 72,40 | 71,05 | 72,10 | 0,87% | 38,00 |
| 27.12.2024 | 72,50 | 73,00 | 71,15 | 71,48 | 0,56% | 1.232,00 |
| 23.12.2024 | 70,80 | 71,35 | 70,30 | 71,08 | 0,57% | 69,00 |
| 20.12.2024 | 70,15 | 71,08 | 69,15 | 70,68 | 0,28% | 996,00 |
| 19.12.2024 | 71,08 | 71,65 | 70,38 | 70,48 | -1,05% | 421,00 |
| 18.12.2024 | 72,35 | 72,98 | 71,08 | 71,23 | -1,52% | 169,00 |
| 17.12.2024 | 73,58 | 73,88 | 72,20 | 72,33 | -1,90% | 72,00 |
| 16.12.2024 | 75,03 | 75,83 | 73,35 | 73,73 | -2,25% | 200,00 |
| 13.12.2024 | 76,75 | 77,00 | 74,73 | 75,43 | -1,82% | 300,00 |
| 12.12.2024 | 78,13 | 78,83 | 76,80 | 76,83 | -1,76% | 66,00 |
| 11.12.2024 | 77,68 | 78,98 | 77,45 | 78,20 | 0,71% | 9,00 |
| 10.12.2024 | 77,88 | 78,65 | 76,68 | 77,65 | -0,45% | 183,00 |
| 09.12.2024 | 76,38 | 78,63 | 76,38 | 78,00 | 1,99% | 56,00 |
| 06.12.2024 | 75,83 | 77,00 | 75,65 | 76,48 | 0,76% | 30,00 |
| 05.12.2024 | 73,55 | 76,35 | 73,18 | 75,90 | 3,20% | 51,00 |
| 04.12.2024 | 74,25 | 74,45 | 73,03 | 73,55 | -0,98% | 184,00 |
| 03.12.2024 | 75,58 | 76,48 | 73,63 | 74,28 | -1,75% | 405,00 |
| 02.12.2024 | 74,43 | 75,68 | 74,00 | 75,60 | 0,93% | 76,00 |
| 29.11.2024 | 74,98 | 75,13 | 73,73 | 74,90 | -0,33% | 112,00 |
| 28.11.2024 | 74,35 | 75,25 | 74,25 | 75,15 | 1,45% | 135,00 |
| 27.11.2024 | 74,83 | 75,18 | 73,33 | 74,08 | -0,44% | 84,00 |
| 26.11.2024 | 76,03 | 77,15 | 73,93 | 74,40 | -1,52% | 95,00 |
| 25.11.2024 | 75,13 | 76,23 | 74,63 | 75,55 | 0,83% | 64,00 |
| 22.11.2024 | 74,53 | 75,13 | 73,30 | 74,93 | 0,37% | 155,00 |
| 21.11.2024 | 75,53 | 75,60 | 73,88 | 74,65 | -1,13% | 52,00 |
| 20.11.2024 | 77,03 | 77,25 | 74,93 | 75,50 | -1,05% | 112,00 |
| 19.11.2024 | 77,55 | 77,68 | 74,78 | 76,30 | -1,13% | 42,00 |
| 18.11.2024 | 78,63 | 79,20 | 76,98 | 77,18 | -1,56% | 179,00 |
| 15.11.2024 | 76,78 | 78,53 | 76,28 | 78,40 | 1,82% | 8,00 |
| 14.11.2024 | 76,43 | 77,73 | 76,03 | 77,00 | 0,59% | 226,00 |
| 13.11.2024 | 76,43 | 77,08 | 75,43 | 76,55 | -0,52% | 210,00 |
| 12.11.2024 | 80,45 | 80,65 | 76,58 | 76,95 | -5,23% | 23,00 |
| 11.11.2024 | 80,08 | 82,05 | 79,98 | 81,20 | 1,60% | 30,00 |
| 08.11.2024 | 80,53 | 80,68 | 77,70 | 79,93 | -1,02% | 236,00 |
| 07.11.2024 | 83,15 | 83,58 | 80,40 | 80,75 | -2,68% | 28,00 |
| 06.11.2024 | 80,83 | 83,68 | 79,98 | 82,98 | 2,85% | 109,00 |
| 05.11.2024 | 81,40 | 82,03 | 80,25 | 80,68 | -0,59% | 426,00 |
| 04.11.2024 | 80,98 | 81,35 | 80,23 | 81,15 | 0,62% | 41,00 |
| 01.11.2024 | 80,30 | 81,95 | 80,25 | 80,65 | 0,31% | 105,00 |
| 31.10.2024 | 79,03 | 81,08 | 78,93 | 80,40 | 1,13% | 52,00 |
| 30.10.2024 | 79,60 | 80,43 | 78,90 | 79,50 | -0,28% | 7,00 |
| 29.10.2024 | 81,13 | 81,68 | 79,50 | 79,73 | -1,63% | 25,00 |
| 28.10.2024 | 81,05 | 81,90 | 80,35 | 81,05 | 0,59% | 10,00 |
| 25.10.2024 | 81,13 | 81,38 | 80,40 | 80,58 | -0,71% | 19,00 |
| 24.10.2024 | 81,80 | 83,45 | 80,98 | 81,15 | -0,58% | 21,00 |
| 23.10.2024 | 83,60 | 83,90 | 81,38 | 81,63 | -2,33% | - |
| 22.10.2024 | 83,40 | 84,03 | 82,93 | 83,58 | 0,12% | 75,00 |
| 21.10.2024 | 84,10 | 84,95 | 83,18 | 83,48 | -0,98% | 123,00 |
| 18.10.2024 | 83,60 | 85,13 | 83,35 | 84,30 | 0,87% | 1,00 |
| 17.10.2024 | 83,68 | 84,35 | 82,80 | 83,58 | -0,24% | 52,00 |
| 16.10.2024 | 82,30 | 83,93 | 81,70 | 83,78 | 1,76% | 3,00 |
| 15.10.2024 | 84,45 | 84,70 | 81,78 | 82,33 | -2,60% | 488,00 |
| 14.10.2024 | 85,28 | 85,43 | 83,85 | 84,53 | -0,94% | 380,00 |
| 11.10.2024 | 86,25 | 86,33 | 85,18 | 85,33 | -1,16% | 60,00 |
| 10.10.2024 | 86,73 | 86,78 | 85,13 | 86,33 | -0,72% | 115,00 |
| 09.10.2024 | 84,90 | 86,95 | 84,68 | 86,95 | 2,20% | 72,00 |
| 08.10.2024 | 86,10 | 86,30 | 83,70 | 85,08 | -1,96% | 229,00 |
| 07.10.2024 | 87,53 | 87,95 | 86,08 | 86,78 | -1,17% | 657,00 |
| 04.10.2024 | 86,15 | 88,23 | 85,98 | 87,80 | 2,03% | 44,00 |
| 03.10.2024 | 86,73 | 87,23 | 85,65 | 86,05 | -1,26% | 3,00 |
| 02.10.2024 | 85,90 | 87,33 | 85,15 | 87,15 | 1,48% | 6,00 |
| 01.10.2024 | 85,73 | 87,55 | 85,23 | 85,88 | 0,17% | 102,00 |
| 30.09.2024 | 88,03 | 88,08 | 85,33 | 85,73 | -2,36% | 6,00 |
| 27.09.2024 | 85,00 | 88,38 | 84,85 | 87,80 | 3,17% | 3.471,00 |
| 26.09.2024 | 82,40 | 85,13 | 80,85 | 85,10 | 4,39% | 203,00 |
| 25.09.2024 | 81,65 | 82,48 | 81,35 | 81,53 | -0,67% | 182,00 |
| 24.09.2024 | 79,95 | 82,83 | 79,95 | 82,08 | 3,04% | 128,00 |
| 23.09.2024 | 79,23 | 79,93 | 77,90 | 79,65 | 0,89% | 265,00 |
| 20.09.2024 | 82,58 | 82,78 | 78,85 | 78,95 | -4,74% | - |
| 19.09.2024 | 80,70 | 83,53 | 80,55 | 82,88 | 3,40% | 207,00 |
| 18.09.2024 | 81,30 | 81,95 | 79,33 | 80,15 | -1,38% | 2,00 |
| 17.09.2024 | 79,45 | 81,75 | 79,40 | 81,28 | 2,23% | 104,00 |
| 16.09.2024 | 80,55 | 80,55 | 78,78 | 79,50 | -1,27% | 32,00 |
| 13.09.2024 | 79,08 | 80,60 | 78,88 | 80,53 | 1,80% | 89,00 |
| 12.09.2024 | 79,93 | 80,10 | 78,63 | 79,10 | -0,82% | 44,00 |
| 11.09.2024 | 78,58 | 79,80 | 78,58 | 79,75 | 1,21% | 1,00 |
| 10.09.2024 | 79,88 | 79,98 | 78,03 | 78,80 | -1,65% | 58,00 |
| 09.09.2024 | 79,23 | 80,30 | 79,03 | 80,13 | 1,65% | 3,00 |
| 06.09.2024 | 81,50 | 81,55 | 78,68 | 78,83 | -3,37% | 50,00 |
| 05.09.2024 | 83,13 | 83,65 | 81,38 | 81,58 | 0,31% | 20,00 |
| 04.09.2024 | 81,33 | 82,13 | 80,95 | 81,33 | -0,64% | 1,00 |
| 03.09.2024 | 84,53 | 84,85 | 81,68 | 81,85 | -3,25% | 34,00 |
| 02.09.2024 | 84,28 | 84,90 | 83,40 | 84,60 | 0,24% | 121,00 |
| 30.08.2024 | 83,70 | 84,43 | 83,40 | 84,40 | 0,99% | - |
| 29.08.2024 | 81,90 | 84,18 | 81,90 | 83,58 | 1,95% | - |
| 28.08.2024 | 82,20 | 82,30 | 81,48 | 81,98 | -0,12% | 75,00 |
| 27.08.2024 | 81,95 | 82,63 | 81,50 | 82,08 | 0,34% | 2,00 |
| 26.08.2024 | 81,28 | 82,08 | 80,85 | 81,80 | 0,49% | 14,00 |