51,375€
0,34%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 51,28 | 51,80 | 50,90 | 51,68 | 0,93% | 271,00 |
| 08.10.2025 | 52,95 | 52,95 | 50,95 | 51,20 | -2,98% | 2.463,00 |
| 07.10.2025 | 53,55 | 53,83 | 52,48 | 52,78 | -1,40% | 687,00 |
| 06.10.2025 | 55,05 | 55,25 | 52,78 | 53,53 | -3,08% | 335,00 |
| 03.10.2025 | 54,75 | 55,28 | 53,58 | 55,23 | 2,41% | 840,00 |
| 02.10.2025 | 54,15 | 54,45 | 53,40 | 53,93 | -0,14% | 760,00 |
| 01.10.2025 | 53,60 | 54,05 | 52,53 | 54,00 | 0,61% | 843,00 |
| 30.09.2025 | 54,30 | 54,40 | 53,13 | 53,68 | -1,33% | 185,00 |
| 29.09.2025 | 54,45 | 54,85 | 53,98 | 54,40 | -0,18% | 895,00 |
| 26.09.2025 | 54,48 | 55,10 | 53,83 | 54,50 | 0,05% | 277,00 |
| 25.09.2025 | 54,58 | 55,38 | 53,63 | 54,48 | -0,09% | 269,00 |
| 24.09.2025 | 55,80 | 55,80 | 54,33 | 54,53 | -2,02% | 1.554,00 |
| 23.09.2025 | 55,35 | 57,18 | 55,20 | 55,65 | 0,41% | 99,00 |
| 22.09.2025 | 56,45 | 57,10 | 55,23 | 55,43 | -2,08% | 829,00 |
| 19.09.2025 | 57,88 | 58,53 | 56,05 | 56,60 | -2,20% | 559,00 |
| 18.09.2025 | 58,38 | 59,13 | 57,60 | 57,88 | 0,00% | 729,00 |
| 17.09.2025 | 58,85 | 59,08 | 57,78 | 57,88 | -1,66% | 168,00 |
| 16.09.2025 | 59,20 | 59,25 | 58,23 | 58,85 | -0,42% | 50,00 |
| 15.09.2025 | 59,05 | 60,20 | 58,90 | 59,10 | 0,68% | 125,00 |
| 12.09.2025 | 58,65 | 59,05 | 57,83 | 58,70 | 0,95% | 180,00 |
| 11.09.2025 | 57,95 | 58,50 | 57,35 | 58,15 | 0,30% | 11,00 |
| 10.09.2025 | 58,70 | 59,38 | 57,45 | 57,98 | -1,44% | 590,00 |
| 09.09.2025 | 58,03 | 59,45 | 58,03 | 58,83 | 1,12% | 390,00 |
| 08.09.2025 | 57,53 | 58,25 | 57,08 | 58,18 | 1,22% | 50,00 |
| 05.09.2025 | 57,40 | 58,20 | 57,13 | 57,48 | 0,09% | 796,00 |
| 04.09.2025 | 58,80 | 58,90 | 56,83 | 57,43 | -2,38% | 1.487,00 |
| 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 |