58,700€
-0,21%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,83 | 59,03 | 58,55 | 58,78 | -0,08% | - |
| 11.11.2026 | 58,25 | 58,88 | 58,10 | 58,83 | 1,38% | 170,00 |
| 10.11.2026 | 57,78 | 58,28 | 57,45 | 58,03 | 0,69% | 67,00 |
| 09.11.2026 | 58,00 | 58,00 | 56,73 | 57,63 | -0,17% | 271,00 |
| 06.11.2026 | 58,28 | 58,75 | 57,18 | 57,73 | -1,07% | 123,00 |
| 05.11.2026 | 57,98 | 60,05 | 57,98 | 58,35 | 0,30% | 202,00 |
| 04.11.2026 | 56,53 | 58,33 | 56,35 | 58,18 | 2,96% | 8,00 |
| 03.11.2026 | 56,05 | 57,08 | 55,90 | 56,50 | 0,00% | 60,00 |
| 02.11.2026 | 56,23 | 56,93 | 55,68 | 56,50 | 1,07% | 61,00 |
| 30.10.2026 | 55,80 | 56,40 | 55,33 | 55,90 | -0,36% | 26,00 |
| 29.10.2026 | 55,25 | 56,53 | 55,05 | 56,10 | 1,63% | 26,00 |
| 28.10.2026 | 55,15 | 55,43 | 54,40 | 55,20 | 0,05% | 169,00 |
| 27.10.2026 | 54,35 | 55,50 | 54,20 | 55,18 | 0,41% | 85,00 |
| 26.10.2026 | 54,63 | 54,98 | 53,98 | 54,95 | 1,01% | 1,00 |
| 23.10.2026 | 54,85 | 55,15 | 54,03 | 54,40 | -0,91% | 191,00 |
| 22.10.2026 | 54,70 | 55,10 | 53,98 | 54,90 | -0,54% | 148,00 |
| 21.10.2026 | 55,28 | 55,63 | 54,80 | 55,20 | -0,18% | 23,00 |
| 20.10.2026 | 55,28 | 55,65 | 54,45 | 55,30 | -0,23% | 192,00 |
| 19.10.2026 | 56,10 | 56,20 | 55,08 | 55,43 | -1,25% | 1,00 |
| 16.10.2026 | 56,78 | 56,78 | 55,55 | 56,13 | -0,44% | 5,00 |
| 15.10.2026 | 54,83 | 56,50 | 54,75 | 56,38 | 2,22% | 8,00 |
| 14.10.2026 | 54,58 | 56,10 | 54,48 | 55,15 | 0,87% | 10,00 |
| 13.10.2026 | 54,18 | 55,20 | 54,10 | 54,68 | 0,74% | 120,00 |
| 12.10.2026 | 55,55 | 55,58 | 54,10 | 54,28 | -1,63% | 200,00 |
| 09.10.2026 | 54,90 | 55,45 | 54,75 | 55,18 | 0,96% | 379,00 |
| 08.10.2026 | 54,70 | 54,75 | 53,83 | 54,65 | -0,55% | 204,00 |
| 07.10.2026 | 54,68 | 55,90 | 54,50 | 54,95 | -0,18% | 5,00 |
| 06.10.2026 | 54,55 | 55,50 | 53,55 | 55,05 | 1,47% | 114,00 |
| 05.10.2026 | 53,80 | 54,58 | 53,65 | 54,25 | 0,42% | 22,00 |
| 02.10.2026 | 54,20 | 54,75 | 53,78 | 54,03 | -0,09% | 110,00 |
| 01.10.2026 | 55,45 | 55,58 | 53,98 | 54,08 | -2,17% | 200,00 |
| 30.09.2026 | 56,00 | 56,53 | 55,28 | 55,28 | -1,03% | 115,00 |
| 29.09.2026 | 56,63 | 57,08 | 55,58 | 55,85 | -1,59% | 1,00 |
| 28.09.2026 | 56,55 | 57,03 | 55,78 | 56,75 | -0,04% | 5,00 |
| 25.09.2026 | 57,00 | 57,30 | 56,00 | 56,78 | -0,48% | 150,00 |
| 24.09.2026 | 57,18 | 58,05 | 56,70 | 57,05 | -0,57% | 9,00 |
| 23.09.2026 | 57,70 | 58,10 | 57,13 | 57,38 | -0,09% | - |
| 22.09.2026 | 56,45 | 57,50 | 55,95 | 57,43 | 1,50% | 24,00 |
| 21.09.2026 | 56,50 | 56,88 | 55,58 | 56,58 | 1,21% | 76,00 |
| 18.09.2026 | 56,93 | 57,00 | 55,88 | 55,90 | -2,02% | 65,00 |
| 17.09.2026 | 57,05 | 57,38 | 56,38 | 57,05 | 0,00% | 12,00 |
| 16.09.2026 | 57,25 | 57,98 | 56,83 | 57,05 | -0,09% | 16,00 |
| 15.09.2026 | 57,00 | 57,13 | 55,65 | 57,10 | -0,13% | 65,00 |
| 14.09.2026 | 56,60 | 57,23 | 56,33 | 57,18 | 0,31% | 9,00 |
| 11.09.2026 | 58,50 | 58,60 | 56,38 | 57,00 | -2,19% | 37,00 |
| 10.09.2026 | 58,05 | 58,78 | 57,03 | 58,28 | 0,60% | 220,00 |
| 09.09.2026 | 58,95 | 60,25 | 57,85 | 57,93 | -2,03% | 56,00 |
| 08.09.2026 | 58,83 | 60,15 | 58,68 | 59,13 | 0,21% | 67,00 |
| 07.09.2026 | 59,40 | 59,53 | 58,60 | 59,00 | -0,55% | 74,00 |
| 04.09.2026 | 59,68 | 59,68 | 58,38 | 59,33 | -0,50% | 436,00 |
| 03.09.2026 | 59,93 | 60,10 | 58,83 | 59,63 | -0,33% | 394,00 |
| 02.09.2026 | 59,75 | 60,48 | 59,30 | 59,83 | 0,17% | 358,00 |
| 01.09.2026 | 60,58 | 61,53 | 59,35 | 59,73 | -1,08% | 26,00 |
| 31.08.2026 | 59,50 | 60,93 | 59,25 | 60,38 | 1,43% | 264,00 |
| 28.08.2026 | 58,45 | 59,93 | 58,40 | 59,53 | 2,06% | 334,00 |
| 27.08.2026 | 58,70 | 58,75 | 57,73 | 58,33 | -0,21% | 60,00 |
| 26.08.2026 | 58,45 | 58,95 | 58,35 | 58,45 | 0,30% | 104,00 |
| 25.08.2026 | 59,48 | 59,55 | 58,18 | 58,28 | -1,73% | 91,00 |
| 24.08.2026 | 59,58 | 59,88 | 58,85 | 59,30 | 0,21% | 271,00 |
| 21.08.2026 | 59,28 | 60,53 | 59,10 | 59,18 | 0,17% | 551,00 |
| 20.08.2026 | 60,45 | 60,75 | 58,13 | 59,08 | -2,27% | 220,00 |
| 19.08.2026 | 59,93 | 60,73 | 59,23 | 60,45 | 0,54% | 24,00 |
| 18.08.2026 | 61,53 | 61,90 | 60,00 | 60,13 | -2,63% | 517,00 |
| 17.08.2026 | 62,25 | 62,38 | 61,55 | 61,75 | -0,80% | 242,00 |
| 14.08.2026 | 61,78 | 62,58 | 61,53 | 62,25 | 0,77% | 1,00 |
| 13.08.2026 | 62,70 | 62,70 | 61,33 | 61,78 | -1,08% | 21,00 |
| 12.08.2026 | 63,10 | 63,58 | 62,10 | 62,45 | 0,40% | 383,00 |
| 11.08.2026 | 62,13 | 62,73 | 61,53 | 62,20 | 0,57% | 59,00 |
| 10.08.2026 | 61,53 | 62,38 | 61,38 | 61,85 | 0,81% | 1,00 |
| 07.08.2026 | 61,28 | 62,13 | 61,20 | 61,35 | 0,04% | 344,00 |
| 06.08.2026 | 61,08 | 62,08 | 60,98 | 61,33 | 0,37% | 68,00 |
| 05.08.2026 | 61,38 | 62,38 | 60,78 | 61,10 | -0,20% | 16,00 |
| 04.08.2026 | 61,40 | 62,03 | 60,78 | 61,23 | -0,08% | 515,00 |
| 03.08.2026 | 59,40 | 61,35 | 58,78 | 61,28 | 3,94% | 291,00 |
| 31.07.2026 | 61,58 | 61,58 | 58,88 | 58,95 | -3,64% | 91,00 |
| 30.07.2026 | 58,08 | 62,23 | 57,88 | 61,18 | 5,57% | 240,00 |
| 29.07.2026 | 57,00 | 58,58 | 57,00 | 57,95 | 1,22% | 161,00 |
| 28.07.2026 | 55,43 | 57,40 | 55,38 | 57,25 | 3,34% | 298,00 |
| 27.07.2026 | 56,40 | 56,43 | 55,33 | 55,40 | -0,45% | 152,00 |
| 24.07.2026 | 55,30 | 56,08 | 55,10 | 55,65 | 0,54% | 1,00 |
| 23.07.2026 | 54,80 | 55,93 | 54,38 | 55,35 | 0,41% | 111,00 |
| 22.07.2026 | 54,53 | 55,98 | 54,05 | 55,13 | 1,19% | 85,00 |
| 21.07.2026 | 54,38 | 54,68 | 53,40 | 54,48 | 0,88% | 21,00 |
| 20.07.2026 | 55,70 | 55,70 | 53,58 | 54,00 | -3,44% | 337,00 |
| 17.07.2026 | 56,00 | 56,40 | 55,28 | 55,93 | -1,02% | 72,00 |
| 16.07.2026 | 56,35 | 56,90 | 55,98 | 56,50 | 0,40% | 349,00 |
| 15.07.2026 | 57,03 | 57,13 | 55,05 | 56,28 | -1,01% | 252,00 |
| 14.07.2026 | 55,80 | 58,18 | 55,58 | 56,85 | 1,61% | 24,00 |
| 13.07.2026 | 54,05 | 56,10 | 53,90 | 55,95 | 2,47% | 167,00 |
| 10.07.2026 | 53,68 | 54,70 | 53,63 | 54,60 | 1,30% | 245,00 |
| 09.07.2026 | 55,18 | 55,30 | 53,60 | 53,90 | -2,00% | 125,00 |
| 08.07.2026 | 55,05 | 55,48 | 54,48 | 55,00 | -0,77% | 382,00 |
| 07.07.2026 | 55,70 | 57,23 | 55,20 | 55,43 | -0,85% | 150,00 |
| 06.07.2026 | 56,55 | 56,85 | 55,83 | 55,90 | -1,19% | 177,00 |
| 03.07.2026 | 57,00 | 57,00 | 55,88 | 56,58 | 0,89% | 82,00 |
| 02.07.2026 | 55,75 | 56,23 | 55,00 | 56,08 | 0,67% | 32,00 |
| 01.07.2026 | 55,20 | 55,75 | 54,38 | 55,70 | 0,86% | 145,00 |
| 30.06.2026 | 54,73 | 55,23 | 54,23 | 55,23 | 0,14% | 42,00 |
| 29.06.2026 | 56,30 | 56,30 | 55,05 | 55,15 | -1,74% | 197,00 |
| 26.06.2026 | 56,95 | 57,25 | 55,68 | 56,13 | -2,39% | 177,00 |