52,725€
-0,89%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 52,98 | 52,98 | 52,53 | 52,78 | -0,80% | - |
| 23.03.2026 | 50,03 | 54,23 | 48,48 | 53,20 | 6,16% | 5,00 |
| 20.03.2026 | 51,53 | 52,18 | 50,00 | 50,12 | -2,74% | - |
| 19.03.2026 | 52,65 | 52,90 | 50,35 | 51,53 | -2,32% | 155,00 |
| 18.03.2026 | 56,13 | 56,70 | 52,58 | 52,75 | -6,06% | - |
| 17.03.2026 | 54,58 | 56,83 | 54,30 | 56,15 | 2,46% | 18,00 |
| 16.03.2026 | 54,23 | 55,25 | 53,68 | 54,80 | 1,29% | 1,00 |
| 13.03.2026 | 56,08 | 56,28 | 54,05 | 54,10 | -2,48% | - |
| 12.03.2026 | 54,53 | 55,75 | 53,58 | 55,48 | 1,05% | - |
| 11.03.2026 | 54,00 | 55,05 | 53,70 | 54,90 | 1,01% | - |
| 10.03.2026 | 53,08 | 54,83 | 52,98 | 54,35 | 2,26% | - |
| 09.03.2026 | 51,68 | 53,48 | 50,15 | 53,15 | 0,28% | 120,00 |
| 06.03.2026 | 56,05 | 56,30 | 52,95 | 53,00 | -4,93% | - |
| 05.03.2026 | 56,60 | 57,75 | 55,53 | 55,75 | -2,24% | - |
| 04.03.2026 | 56,08 | 57,43 | 54,95 | 57,03 | 1,47% | - |
| 03.03.2026 | 58,13 | 58,13 | 53,95 | 56,20 | -3,56% | 201,00 |
| 02.03.2026 | 61,25 | 61,28 | 57,03 | 58,28 | -5,74% | 88,00 |
| 27.02.2026 | 61,70 | 62,35 | 60,15 | 61,83 | 0,49% | - |
| 26.02.2026 | 60,23 | 63,03 | 56,50 | 61,53 | 2,07% | 106,00 |
| 25.02.2026 | 61,10 | 61,30 | 60,10 | 60,28 | -1,47% | - |
| 24.02.2026 | 59,43 | 61,75 | 59,40 | 61,18 | 2,86% | 100,00 |
| 23.02.2026 | 60,50 | 60,50 | 59,35 | 59,48 | -1,49% | - |
| 20.02.2026 | 60,10 | 61,63 | 59,98 | 60,38 | -0,29% | 1,00 |
| 19.02.2026 | 61,38 | 61,50 | 60,23 | 60,55 | -1,58% | - |
| 18.02.2026 | 62,73 | 62,78 | 59,50 | 61,53 | -1,44% | 2,00 |
| 17.02.2026 | 62,60 | 63,10 | 61,48 | 62,43 | -0,28% | - |
| 16.02.2026 | 63,73 | 63,93 | 62,53 | 62,60 | -1,96% | 220,00 |
| 13.02.2026 | 65,28 | 65,48 | 63,28 | 63,85 | -2,44% | 27,00 |
| 12.02.2026 | 65,68 | 67,05 | 64,85 | 65,45 | -0,68% | - |
| 11.02.2026 | 64,15 | 65,95 | 64,15 | 65,90 | 2,81% | 95,00 |
| 10.02.2026 | 59,00 | 64,33 | 58,95 | 64,10 | 8,51% | 553,00 |
| 09.02.2026 | 58,25 | 59,28 | 58,18 | 59,08 | 2,29% | 42,00 |
| 06.02.2026 | 57,60 | 57,90 | 56,53 | 57,75 | 0,13% | - |
| 05.02.2026 | 57,55 | 58,20 | 56,25 | 57,68 | 0,26% | 6,00 |
| 04.02.2026 | 52,73 | 57,78 | 52,73 | 57,53 | 9,36% | 560,00 |
| 03.02.2026 | 51,60 | 52,85 | 50,45 | 52,60 | 2,14% | - |
| 02.02.2026 | 50,48 | 51,55 | 49,89 | 51,50 | 0,78% | - |
| 30.01.2026 | 51,75 | 51,80 | 50,83 | 51,10 | -0,92% | - |
| 29.01.2026 | 51,35 | 52,28 | 50,68 | 51,58 | 0,44% | - |
| 28.01.2026 | 50,85 | 51,78 | 50,05 | 51,35 | 1,23% | 600,00 |
| 27.01.2026 | 52,03 | 52,18 | 50,63 | 50,73 | -2,45% | - |
| 26.01.2026 | 52,05 | 52,33 | 51,35 | 52,00 | 1,41% | 20,00 |
| 23.01.2026 | 52,05 | 52,18 | 51,05 | 51,28 | -0,77% | - |
| 22.01.2026 | 50,70 | 51,75 | 50,48 | 51,68 | 1,87% | - |
| 21.01.2026 | 48,30 | 50,78 | 48,27 | 50,73 | 4,70% | 2,00 |
| 20.01.2026 | 49,02 | 49,49 | 48,32 | 48,45 | -1,18% | - |
| 19.01.2026 | 50,65 | 50,65 | 48,78 | 49,03 | -3,15% | 948,00 |
| 16.01.2026 | 53,40 | 53,80 | 50,48 | 50,63 | -5,29% | 65,00 |
| 15.01.2026 | 52,25 | 53,78 | 51,75 | 53,45 | 3,84% | - |
| 14.01.2026 | 51,68 | 52,30 | 50,75 | 51,48 | -0,29% | 3,00 |
| 13.01.2026 | 52,93 | 52,95 | 51,33 | 51,63 | -2,55% | 8,00 |
| 12.01.2026 | 53,53 | 54,08 | 52,08 | 52,98 | -0,75% | - |
| 09.01.2026 | 52,45 | 53,58 | 52,18 | 53,38 | 1,86% | - |
| 08.01.2026 | 52,35 | 52,63 | 50,25 | 52,40 | 0,00% | 5,00 |
| 07.01.2026 | 53,70 | 53,78 | 52,25 | 52,40 | -2,47% | - |
| 06.01.2026 | 52,33 | 53,75 | 50,83 | 53,73 | 4,07% | - |
| 05.01.2026 | 52,43 | 53,90 | 51,35 | 51,63 | -1,34% | 20,00 |
| 02.01.2026 | 52,23 | 52,40 | 50,90 | 52,33 | 0,72% | - |
| 30.12.2025 | 51,95 | 51,98 | 51,95 | 51,95 | 0,00% | - |
| 29.12.2025 | 51,13 | 52,33 | 50,90 | 51,95 | 1,86% | - |
| 23.12.2025 | 51,55 | 51,95 | 50,38 | 51,00 | -0,97% | - |
| 22.12.2025 | 51,50 | 52,08 | 50,80 | 51,50 | -0,29% | - |
| 19.12.2025 | 52,35 | 52,55 | 51,43 | 51,65 | -1,53% | - |
| 18.12.2025 | 52,18 | 52,63 | 51,40 | 52,45 | 1,11% | - |
| 17.12.2025 | 52,43 | 52,55 | 51,48 | 51,88 | -0,67% | - |
| 16.12.2025 | 51,43 | 53,08 | 51,13 | 52,23 | 1,65% | - |
| 15.12.2025 | 53,20 | 53,45 | 51,30 | 51,38 | -3,25% | - |
| 12.12.2025 | 53,20 | 53,73 | 52,98 | 53,10 | -0,28% | - |
| 11.12.2025 | 51,13 | 53,38 | 50,45 | 53,25 | 4,16% | - |
| 10.12.2025 | 50,43 | 51,18 | 50,38 | 51,13 | 1,29% | - |
| 09.12.2025 | 50,30 | 50,58 | 49,77 | 50,48 | -0,15% | - |
| 08.12.2025 | 51,28 | 51,28 | 50,05 | 50,55 | -1,51% | - |
| 05.12.2025 | 50,98 | 52,00 | 50,83 | 51,33 | 0,64% | 2,00 |
| 04.12.2025 | 51,68 | 51,95 | 50,78 | 51,00 | -1,31% | - |
| 03.12.2025 | 51,95 | 52,28 | 51,43 | 51,68 | -0,63% | - |
| 02.12.2025 | 52,60 | 52,98 | 51,80 | 52,00 | -1,23% | 192,00 |
| 01.12.2025 | 52,50 | 52,83 | 51,60 | 52,65 | 0,24% | - |
| 28.11.2025 | 52,20 | 52,60 | 51,93 | 52,53 | 0,62% | - |
| 27.11.2025 | 51,73 | 52,68 | 51,60 | 52,20 | 0,77% | - |
| 26.11.2025 | 52,93 | 53,13 | 51,63 | 51,80 | -2,03% | - |
| 25.11.2025 | 51,45 | 52,90 | 50,93 | 52,88 | 2,82% | - |
| 24.11.2025 | 50,98 | 52,68 | 50,83 | 51,43 | 1,08% | 344,00 |
| 21.11.2025 | 49,05 | 50,88 | 49,05 | 50,88 | 3,59% | 4,00 |
| 20.11.2025 | 50,88 | 51,20 | 49,09 | 49,11 | -3,14% | - |
| 19.11.2025 | 48,90 | 51,23 | 48,56 | 50,70 | 3,26% | - |
| 18.11.2025 | 49,49 | 49,78 | 48,74 | 49,10 | -0,93% | - |
| 17.11.2025 | 52,18 | 52,28 | 49,46 | 49,56 | -5,15% | 2,00 |
| 14.11.2025 | 53,23 | 53,30 | 51,95 | 52,25 | -1,74% | 20,00 |
| 13.11.2025 | 52,83 | 53,73 | 52,78 | 53,18 | 0,85% | - |
| 12.11.2025 | 52,15 | 53,73 | 49,89 | 52,73 | 1,10% | - |
| 11.11.2025 | 51,83 | 52,88 | 51,40 | 52,15 | 0,68% | 1,00 |
| 10.11.2025 | 51,10 | 52,25 | 51,10 | 51,80 | 1,42% | 346,00 |
| 07.11.2025 | 49,04 | 52,28 | 45,50 | 51,08 | 4,15% | 773,00 |
| 06.11.2025 | 49,94 | 50,13 | 48,96 | 49,04 | -1,91% | - |
| 05.11.2025 | 49,13 | 50,33 | 48,88 | 50,00 | 1,70% | - |
| 04.11.2025 | 50,23 | 50,23 | 48,99 | 49,16 | -2,12% | 6,00 |
| 03.11.2025 | 51,53 | 51,73 | 50,10 | 50,23 | -2,48% | - |
| 31.10.2025 | 51,58 | 51,80 | 51,03 | 51,50 | -0,29% | 1,00 |
| 30.10.2025 | 52,30 | 52,53 | 51,55 | 51,65 | -1,10% | - |
| 29.10.2025 | 52,13 | 53,70 | 52,00 | 52,23 | -0,14% | - |