62,400€
-0,32%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 63,78 | 63,93 | 62,50 | 62,60 | -1,84% | 1.685,00 |
| 13.02.2026 | 65,30 | 65,50 | 63,28 | 63,78 | -2,63% | 919,00 |
| 12.02.2026 | 66,18 | 67,08 | 64,90 | 65,50 | -0,30% | 1.466,00 |
| 11.02.2026 | 64,20 | 65,98 | 64,15 | 65,70 | 2,26% | 2.660,00 |
| 10.02.2026 | 59,50 | 65,50 | 59,50 | 64,25 | 8,85% | 2.515,00 |
| 09.02.2026 | 58,23 | 59,33 | 58,18 | 59,03 | 1,68% | 1.579,00 |
| 06.02.2026 | 57,58 | 58,30 | 56,53 | 58,05 | 0,78% | 398,00 |
| 05.02.2026 | 57,65 | 58,20 | 56,25 | 57,60 | 0,04% | 948,00 |
| 04.02.2026 | 52,80 | 57,73 | 52,80 | 57,58 | 9,20% | 3.196,00 |
| 03.02.2026 | 51,55 | 53,00 | 50,45 | 52,73 | 2,38% | 563,00 |
| 02.02.2026 | 50,28 | 51,53 | 49,89 | 51,50 | 1,43% | 590,00 |
| 30.01.2026 | 51,65 | 51,70 | 50,55 | 50,78 | -1,98% | 242,00 |
| 29.01.2026 | 51,45 | 52,25 | 50,68 | 51,80 | 1,07% | 665,00 |
| 28.01.2026 | 51,23 | 51,78 | 50,18 | 51,25 | 0,69% | 342,00 |
| 27.01.2026 | 52,08 | 52,18 | 50,53 | 50,90 | -2,02% | 428,00 |
| 26.01.2026 | 52,10 | 52,35 | 51,35 | 51,95 | -0,14% | 545,00 |
| 23.01.2026 | 51,93 | 52,18 | 51,05 | 52,03 | 0,05% | 188,00 |
| 22.01.2026 | 50,68 | 52,20 | 50,48 | 52,00 | 2,46% | 196,00 |
| 21.01.2026 | 48,39 | 50,75 | 48,37 | 50,75 | 5,27% | 1.276,00 |
| 20.01.2026 | 48,83 | 49,33 | 48,15 | 48,21 | -1,65% | 497,00 |
| 19.01.2026 | 50,15 | 50,15 | 48,79 | 49,02 | -8,76% | 2.684,00 |
| 16.01.2026 | 53,53 | 53,80 | 53,45 | 53,73 | 2,58% | 158,00 |
| 15.01.2026 | 52,48 | 52,83 | 51,80 | 52,38 | 3,00% | 137,00 |
| 14.01.2026 | 51,80 | 52,03 | 50,78 | 50,85 | -2,40% | 71,00 |
| 13.01.2026 | 52,95 | 52,95 | 51,78 | 52,10 | -1,47% | 1,00 |
| 12.01.2026 | 53,60 | 53,83 | 52,25 | 52,88 | -1,21% | 689,00 |
| 09.01.2026 | 52,45 | 53,70 | 52,23 | 53,53 | 2,15% | 331,00 |
| 08.01.2026 | 52,33 | 52,63 | 50,25 | 52,40 | 0,05% | 849,00 |
| 07.01.2026 | 53,80 | 53,80 | 52,33 | 52,38 | -2,51% | 3.094,00 |
| 06.01.2026 | 52,40 | 53,75 | 50,85 | 53,73 | 1,85% | 530,00 |
| 05.01.2026 | 52,50 | 53,85 | 51,38 | 52,75 | 0,96% | 62,00 |
| 02.01.2026 | 52,18 | 52,60 | 50,90 | 52,25 | 0,72% | 418,00 |
| 30.12.2025 | 51,93 | 51,98 | 51,70 | 51,88 | -0,24% | - |
| 29.12.2025 | 51,23 | 52,25 | 50,90 | 52,00 | 1,96% | 330,00 |
| 23.12.2025 | 51,55 | 51,95 | 50,43 | 51,00 | -1,07% | 687,00 |
| 22.12.2025 | 51,40 | 52,08 | 50,83 | 51,55 | -0,15% | 150,00 |
| 19.12.2025 | 52,50 | 52,55 | 51,48 | 51,63 | -1,53% | 123,00 |
| 18.12.2025 | 52,28 | 52,58 | 51,43 | 52,43 | 0,19% | 443,00 |
| 17.12.2025 | 52,43 | 52,55 | 51,58 | 52,33 | -0,19% | 272,00 |
| 16.12.2025 | 51,23 | 53,05 | 51,13 | 52,43 | 1,99% | 199,00 |
| 15.12.2025 | 53,25 | 53,45 | 51,30 | 51,40 | -3,34% | 205,00 |
| 12.12.2025 | 53,30 | 53,68 | 52,98 | 53,18 | -0,09% | - |
| 11.12.2025 | 50,75 | 53,35 | 50,50 | 53,23 | 4,01% | 746,00 |
| 10.12.2025 | 50,40 | 51,18 | 50,38 | 51,18 | 1,44% | 421,00 |
| 09.12.2025 | 50,43 | 50,58 | 49,77 | 50,45 | -0,25% | 299,00 |
| 08.12.2025 | 51,35 | 51,40 | 50,03 | 50,58 | -1,37% | 447,00 |
| 05.12.2025 | 51,03 | 51,68 | 50,85 | 51,28 | 0,69% | 138,00 |
| 04.12.2025 | 51,90 | 51,95 | 50,75 | 50,93 | -1,40% | 164,00 |
| 03.12.2025 | 52,00 | 52,28 | 51,45 | 51,65 | -0,63% | - |
| 02.12.2025 | 52,58 | 52,98 | 51,83 | 51,98 | -1,09% | 252,00 |
| 01.12.2025 | 52,40 | 52,73 | 51,60 | 52,55 | 0,05% | 250,00 |
| 28.11.2025 | 52,35 | 52,70 | 51,93 | 52,53 | 0,57% | 115,00 |
| 27.11.2025 | 51,70 | 52,68 | 51,65 | 52,23 | 0,87% | 20,00 |
| 26.11.2025 | 53,03 | 53,13 | 51,63 | 51,78 | -2,13% | 283,00 |
| 25.11.2025 | 51,40 | 52,95 | 50,93 | 52,90 | 2,87% | 275,00 |
| 24.11.2025 | 51,03 | 52,68 | 50,90 | 51,43 | 0,98% | 1.177,00 |
| 21.11.2025 | 49,17 | 51,15 | 49,07 | 50,93 | 3,70% | 362,00 |
| 20.11.2025 | 51,10 | 51,20 | 49,09 | 49,11 | -2,94% | 2,00 |
| 19.11.2025 | 48,91 | 51,23 | 48,57 | 50,60 | 3,18% | 140,00 |
| 18.11.2025 | 49,42 | 49,78 | 48,75 | 49,04 | -1,17% | 705,00 |
| 17.11.2025 | 52,05 | 52,28 | 49,46 | 49,62 | -4,90% | 84,00 |
| 14.11.2025 | 53,25 | 53,30 | 52,03 | 52,18 | -1,74% | 348,00 |
| 13.11.2025 | 52,78 | 53,73 | 52,70 | 53,10 | 0,71% | 86,00 |
| 12.11.2025 | 52,05 | 53,73 | 50,00 | 52,73 | 1,05% | 1.860,00 |
| 11.11.2025 | 52,30 | 52,88 | 51,43 | 52,18 | 0,63% | 284,00 |
| 10.11.2025 | 51,35 | 51,90 | 51,13 | 51,85 | 1,47% | 468,00 |
| 07.11.2025 | 47,78 | 51,73 | 45,50 | 51,10 | 4,03% | 2.545,00 |
| 06.11.2025 | 49,86 | 50,13 | 48,96 | 49,12 | -1,73% | 800,00 |
| 05.11.2025 | 49,08 | 50,33 | 48,88 | 49,99 | 1,74% | 1.048,00 |
| 04.11.2025 | 49,62 | 49,80 | 48,99 | 49,13 | -2,23% | 1.851,00 |
| 03.11.2025 | 51,58 | 51,70 | 50,13 | 50,25 | -2,38% | 161,00 |
| 31.10.2025 | 51,53 | 51,80 | 51,03 | 51,48 | -0,34% | 4,00 |
| 30.10.2025 | 52,10 | 52,53 | 51,55 | 51,65 | -1,10% | 101,00 |
| 29.10.2025 | 52,20 | 53,70 | 52,03 | 52,23 | -0,57% | 1.081,00 |
| 28.10.2025 | 52,55 | 52,93 | 51,98 | 52,53 | -0,14% | 11,00 |
| 27.10.2025 | 53,40 | 53,65 | 52,48 | 52,60 | -0,94% | 712,00 |
| 24.10.2025 | 52,95 | 53,18 | 51,88 | 53,10 | 0,57% | 44,00 |
| 23.10.2025 | 52,63 | 52,88 | 52,38 | 52,80 | 0,52% | 102,00 |
| 22.10.2025 | 52,28 | 52,68 | 51,58 | 52,53 | 0,29% | 106,00 |
| 21.10.2025 | 52,13 | 52,58 | 51,28 | 52,38 | 0,38% | 502,00 |
| 20.10.2025 | 52,20 | 52,30 | 50,98 | 52,18 | 0,14% | 1.084,00 |
| 17.10.2025 | 50,95 | 52,13 | 50,33 | 52,10 | 1,66% | 211,00 |
| 16.10.2025 | 49,93 | 51,45 | 49,24 | 51,25 | 2,72% | 269,00 |
| 15.10.2025 | 50,01 | 51,28 | 49,58 | 49,90 | 0,00% | 113,00 |
| 14.10.2025 | 50,38 | 50,38 | 49,28 | 49,90 | -1,20% | 493,00 |
| 13.10.2025 | 50,09 | 50,80 | 49,88 | 50,50 | 1,98% | 1.288,00 |
| 10.10.2025 | 51,45 | 51,50 | 49,47 | 49,52 | -3,28% | 615,00 |
| 09.10.2025 | 51,28 | 52,13 | 50,90 | 51,20 | 0,00% | 1.347,00 |
| 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 |