62,300€
0,81%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 57,75 | 58,10 | 56,83 | 57,50 | 0,22% | 121,00 |
| 24.06.2026 | 57,55 | 58,23 | 56,68 | 57,38 | 0,35% | 52,00 |
| 23.06.2026 | 57,45 | 58,03 | 56,70 | 57,18 | -1,17% | 175,00 |
| 22.06.2026 | 58,10 | 58,25 | 56,83 | 57,85 | -0,17% | 47,00 |
| 19.06.2026 | 57,50 | 58,18 | 57,05 | 57,95 | 0,35% | 101,00 |
| 18.06.2026 | 58,95 | 59,30 | 56,45 | 57,75 | -1,58% | 71,00 |
| 17.06.2026 | 58,00 | 59,48 | 57,40 | 58,68 | 0,30% | 22,00 |
| 16.06.2026 | 57,98 | 58,60 | 57,73 | 58,50 | 0,91% | - |
| 15.06.2026 | 58,20 | 59,15 | 57,43 | 57,98 | 1,09% | 118,00 |
| 12.06.2026 | 58,28 | 58,43 | 56,73 | 57,35 | -1,63% | 307,00 |
| 11.06.2026 | 57,35 | 58,38 | 57,20 | 58,30 | 1,57% | 226,00 |
| 10.06.2026 | 57,68 | 57,90 | 56,85 | 57,40 | -0,65% | 91,00 |
| 09.06.2026 | 57,58 | 58,08 | 56,88 | 57,78 | 0,35% | 18,00 |
| 08.06.2026 | 59,58 | 59,75 | 57,03 | 57,58 | -4,20% | 806,00 |
| 05.06.2026 | 60,98 | 61,30 | 59,73 | 60,10 | -1,96% | 452,00 |
| 04.06.2026 | 62,58 | 63,13 | 60,83 | 61,30 | -2,74% | - |
| 03.06.2026 | 60,95 | 63,05 | 60,15 | 63,03 | 2,60% | 60,00 |
| 02.06.2026 | 60,35 | 61,83 | 60,35 | 61,43 | 1,53% | 349,00 |
| 01.06.2026 | 60,50 | 61,95 | 60,05 | 60,50 | -1,59% | 358,00 |
| 29.05.2026 | 60,78 | 62,38 | 60,28 | 61,48 | 1,24% | 353,00 |
| 28.05.2026 | 59,33 | 60,80 | 59,03 | 60,73 | 1,84% | 67,00 |
| 27.05.2026 | 59,50 | 60,43 | 59,15 | 59,63 | 0,42% | 235,00 |
| 26.05.2026 | 59,05 | 59,95 | 58,85 | 59,38 | 0,21% | 14,00 |
| 25.05.2026 | 60,50 | 60,50 | 58,53 | 59,25 | -5,69% | 795,00 |
| 22.05.2026 | 60,75 | 62,90 | 60,20 | 62,83 | 0,40% | 2.285,00 |
| 21.05.2026 | 60,40 | 62,58 | 60,30 | 62,58 | 3,30% | 393,00 |
| 20.05.2026 | 60,18 | 61,10 | 59,78 | 60,58 | 0,33% | 186,00 |
| 19.05.2026 | 61,98 | 62,23 | 60,03 | 60,38 | -2,66% | 14,00 |
| 18.05.2026 | 61,98 | 62,55 | 61,15 | 62,03 | -0,76% | 381,00 |
| 15.05.2026 | 62,50 | 63,53 | 62,20 | 62,50 | -1,34% | 56,00 |
| 14.05.2026 | 64,30 | 64,80 | 63,23 | 63,35 | -1,21% | 74,00 |
| 13.05.2026 | 63,43 | 64,43 | 63,23 | 64,13 | 1,18% | 193,00 |
| 12.05.2026 | 64,80 | 65,33 | 62,65 | 63,38 | -2,76% | 466,00 |
| 11.05.2026 | 63,03 | 65,35 | 62,80 | 65,18 | 3,13% | 302,00 |
| 08.05.2026 | 61,80 | 63,35 | 61,65 | 63,20 | 2,39% | 62,00 |
| 07.05.2026 | 63,60 | 64,50 | 60,95 | 61,73 | -3,89% | 121,00 |
| 06.05.2026 | 63,35 | 65,95 | 63,28 | 64,23 | 2,55% | 533,00 |
| 05.05.2026 | 61,53 | 62,98 | 61,43 | 62,63 | 1,25% | 747,00 |
| 04.05.2026 | 62,08 | 63,23 | 61,53 | 61,85 | -0,36% | 212,00 |
| 30.04.2026 | 60,93 | 62,48 | 60,40 | 62,08 | 1,14% | 49,00 |
| 29.04.2026 | 62,05 | 62,70 | 61,18 | 61,38 | -1,01% | 808,00 |
| 28.04.2026 | 61,78 | 63,10 | 61,33 | 62,00 | 0,08% | 570,00 |
| 27.04.2026 | 62,10 | 62,68 | 61,45 | 61,95 | -0,64% | 188,00 |
| 24.04.2026 | 61,43 | 62,60 | 60,63 | 62,35 | 1,96% | 533,00 |
| 23.04.2026 | 61,53 | 62,60 | 60,60 | 61,15 | -1,17% | 29,00 |
| 22.04.2026 | 61,68 | 63,38 | 61,40 | 61,88 | 1,27% | 45,00 |
| 21.04.2026 | 62,18 | 62,40 | 61,05 | 61,10 | -1,57% | 93,00 |
| 20.04.2026 | 61,50 | 62,15 | 61,15 | 62,08 | 0,12% | 314,00 |
| 17.04.2026 | 60,85 | 62,45 | 60,70 | 62,00 | 2,14% | 51,00 |
| 16.04.2026 | 59,45 | 61,73 | 59,30 | 60,70 | 2,62% | 90,00 |
| 15.04.2026 | 60,23 | 60,83 | 58,93 | 59,15 | -2,07% | 109,00 |
| 14.04.2026 | 61,65 | 62,03 | 60,20 | 60,40 | -1,75% | 347,00 |
| 13.04.2026 | 61,28 | 61,50 | 60,23 | 61,48 | -0,04% | 233,00 |
| 10.04.2026 | 61,63 | 62,20 | 60,38 | 61,50 | -0,73% | 541,00 |
| 09.04.2026 | 59,40 | 62,10 | 59,20 | 61,95 | 4,21% | 295,00 |
| 08.04.2026 | 60,53 | 60,65 | 58,55 | 59,45 | 3,26% | 2.486,00 |
| 07.04.2026 | 58,05 | 58,80 | 57,13 | 57,58 | -1,03% | 48,00 |
| 02.04.2026 | 57,78 | 58,80 | 57,45 | 58,18 | -1,15% | 333,00 |
| 01.04.2026 | 59,43 | 60,33 | 58,50 | 58,85 | -0,59% | 310,00 |
| 31.03.2026 | 58,60 | 59,35 | 57,43 | 59,20 | 2,11% | 343,00 |
| 30.03.2026 | 57,75 | 58,78 | 57,25 | 57,98 | 0,48% | 810,00 |
| 27.03.2026 | 55,85 | 58,40 | 55,65 | 57,70 | 3,50% | 1.606,00 |
| 26.03.2026 | 54,80 | 56,35 | 54,60 | 55,75 | 1,13% | 37,00 |
| 25.03.2026 | 54,48 | 56,43 | 54,00 | 55,13 | 0,78% | 116,00 |