70,175€
-1,37%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,73 | 70,23 | 69,73 | 70,18 | -1,37% | - |
| 02.04.2025 | 71,18 | 71,70 | 70,48 | 71,15 | -0,11% | 247,00 |
| 01.04.2025 | 71,10 | 71,43 | 70,43 | 71,23 | 0,00% | 72,00 |
| 31.03.2025 | 71,08 | 71,35 | 69,18 | 71,23 | -0,66% | 1.087,00 |
| 28.03.2025 | 73,18 | 74,15 | 71,63 | 71,70 | -2,52% | 645,00 |
| 27.03.2025 | 73,68 | 73,90 | 71,60 | 73,55 | -3,48% | - |
| 26.03.2025 | 76,05 | 76,25 | 74,25 | 76,20 | 0,36% | 727,00 |
| 25.03.2025 | 75,53 | 76,55 | 75,30 | 75,93 | 0,30% | 56,00 |
| 24.03.2025 | 77,83 | 77,83 | 75,18 | 75,70 | -0,07% | 707,00 |
| 21.03.2025 | 77,03 | 77,08 | 74,90 | 75,75 | -1,72% | 113,00 |
| 20.03.2025 | 81,25 | 81,45 | 76,83 | 77,08 | -5,31% | 300,00 |
| 19.03.2025 | 82,98 | 83,58 | 81,15 | 81,40 | -1,90% | - |
| 18.03.2025 | 82,93 | 84,18 | 82,70 | 82,98 | 0,06% | 7,00 |
| 17.03.2025 | 82,53 | 83,55 | 81,93 | 82,93 | 0,06% | 191,00 |
| 14.03.2025 | 80,35 | 83,28 | 79,48 | 82,88 | 3,76% | 116,00 |
| 13.03.2025 | 82,18 | 82,33 | 79,70 | 79,88 | -2,95% | 26,00 |
| 12.03.2025 | 80,50 | 83,00 | 80,35 | 82,30 | 2,40% | 286,00 |
| 11.03.2025 | 79,80 | 81,70 | 79,53 | 80,38 | 1,16% | - |
| 10.03.2025 | 83,35 | 83,78 | 78,78 | 79,45 | -4,99% | - |
| 07.03.2025 | 83,25 | 85,05 | 82,53 | 83,63 | 0,18% | 19,00 |
| 06.03.2025 | 80,55 | 84,85 | 80,30 | 83,48 | 4,05% | 865,00 |
| 05.03.2025 | 75,88 | 80,35 | 75,73 | 80,23 | 6,47% | 226,00 |
| 04.03.2025 | 78,15 | 78,18 | 74,13 | 75,35 | -3,58% | 600,00 |
| 03.03.2025 | 79,73 | 81,00 | 77,70 | 78,15 | -1,51% | 33,00 |
| 28.02.2025 | 78,98 | 79,83 | 78,45 | 79,35 | -0,13% | 26,00 |
| 27.02.2025 | 83,05 | 83,30 | 77,65 | 79,45 | -3,99% | 177,00 |
| 26.02.2025 | 81,98 | 83,65 | 81,60 | 82,75 | 1,44% | 37,00 |
| 25.02.2025 | 81,40 | 82,38 | 81,15 | 81,58 | 0,37% | 143,00 |
| 24.02.2025 | 81,60 | 83,03 | 81,15 | 81,28 | 0,71% | 13,00 |
| 21.02.2025 | 80,63 | 82,53 | 80,53 | 80,70 | 0,25% | 75,00 |
| 20.02.2025 | 80,45 | 81,48 | 80,08 | 80,50 | 0,25% | 133,00 |
| 19.02.2025 | 83,40 | 83,50 | 79,55 | 80,30 | -3,75% | 874,00 |
| 18.02.2025 | 83,30 | 84,28 | 82,28 | 83,43 | 0,00% | - |
| 17.02.2025 | 85,35 | 85,35 | 83,00 | 83,43 | -0,21% | 582,00 |
| 14.02.2025 | 83,33 | 84,85 | 83,20 | 83,60 | 0,48% | 91,00 |
| 13.02.2025 | 80,83 | 83,68 | 80,83 | 83,20 | 3,07% | 741,00 |
| 12.02.2025 | 79,70 | 80,90 | 78,85 | 80,73 | 1,32% | 22,00 |
| 11.02.2025 | 79,83 | 80,15 | 79,13 | 79,68 | -0,28% | 56,00 |
| 10.02.2025 | 80,43 | 80,90 | 79,58 | 79,90 | -0,25% | 307,00 |
| 07.02.2025 | 80,83 | 82,75 | 79,78 | 80,10 | -0,71% | 158,00 |
| 06.02.2025 | 77,08 | 81,75 | 77,00 | 80,68 | 4,77% | 342,00 |
| 05.02.2025 | 75,98 | 77,15 | 75,55 | 77,00 | 1,02% | 32,00 |
| 04.02.2025 | 75,35 | 76,55 | 74,58 | 76,23 | 1,40% | 446,00 |
| 03.02.2025 | 74,88 | 75,60 | 73,55 | 75,18 | -1,86% | 21,00 |
| 31.01.2025 | 77,43 | 78,23 | 76,50 | 76,60 | -1,10% | 120,00 |
| 30.01.2025 | 77,45 | 78,33 | 77,05 | 77,45 | 0,32% | 7,00 |
| 29.01.2025 | 78,18 | 78,18 | 76,28 | 77,20 | -0,45% | 24,00 |
| 28.01.2025 | 77,68 | 78,48 | 77,03 | 77,55 | -0,51% | 187,00 |
| 27.01.2025 | 76,38 | 78,33 | 76,13 | 77,95 | 1,04% | 65,00 |
| 24.01.2025 | 75,35 | 78,25 | 75,28 | 77,15 | 2,49% | 307,00 |
| 23.01.2025 | 74,23 | 75,30 | 74,23 | 75,28 | 1,52% | 107,00 |
| 22.01.2025 | 74,68 | 75,10 | 74,00 | 74,15 | -0,74% | 63,00 |
| 21.01.2025 | 75,63 | 75,83 | 74,13 | 74,70 | -1,55% | 1,00 |
| 20.01.2025 | 74,98 | 76,38 | 74,28 | 75,88 | 1,30% | 133,00 |
| 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 |