62,750€
0,08%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 62,65 | 62,80 | 62,65 | 62,75 | 0,08% | - |
| 17.07.2025 | 63,38 | 63,60 | 62,08 | 62,70 | -1,07% | - |
| 16.07.2025 | 63,88 | 63,88 | 61,65 | 63,38 | -0,71% | - |
| 15.07.2025 | 63,38 | 65,03 | 63,35 | 63,83 | 0,71% | - |
| 14.07.2025 | 63,33 | 64,60 | 63,03 | 63,38 | -0,43% | 840,00 |
| 11.07.2025 | 65,75 | 65,78 | 63,48 | 63,65 | -3,27% | 31,00 |
| 10.07.2025 | 65,18 | 66,45 | 64,48 | 65,80 | 0,88% | 77,00 |
| 09.07.2025 | 64,63 | 65,73 | 63,38 | 65,23 | 0,85% | 368,00 |
| 08.07.2025 | 62,13 | 64,88 | 60,98 | 64,68 | 4,19% | 98,00 |
| 07.07.2025 | 61,85 | 62,40 | 61,18 | 62,08 | 0,44% | 2,00 |
| 04.07.2025 | 62,93 | 62,93 | 61,38 | 61,80 | -1,75% | - |
| 03.07.2025 | 65,95 | 66,78 | 62,85 | 62,90 | -4,44% | 12,00 |
| 02.07.2025 | 63,88 | 66,18 | 63,88 | 65,83 | 3,01% | 17,00 |
| 01.07.2025 | 62,65 | 64,00 | 62,08 | 63,90 | 2,00% | - |
| 30.06.2025 | 64,55 | 64,65 | 62,50 | 62,65 | -2,79% | - |
| 27.06.2025 | 63,28 | 64,58 | 63,23 | 64,45 | 1,86% | - |
| 26.06.2025 | 61,43 | 63,28 | 61,43 | 63,28 | 3,01% | - |
| 25.06.2025 | 61,65 | 62,83 | 61,20 | 61,43 | -0,41% | - |
| 24.06.2025 | 60,45 | 62,33 | 60,40 | 61,68 | 3,26% | - |
| 23.06.2025 | 59,28 | 59,93 | 58,88 | 59,73 | 0,67% | - |
| 20.06.2025 | 59,53 | 60,05 | 59,13 | 59,33 | -0,42% | - |
| 19.06.2025 | 59,65 | 59,93 | 58,88 | 59,58 | -0,13% | - |
| 18.06.2025 | 60,15 | 60,48 | 59,10 | 59,65 | -0,75% | 2,00 |
| 17.06.2025 | 60,03 | 61,33 | 59,80 | 60,10 | -0,04% | - |
| 16.06.2025 | 60,33 | 61,23 | 59,63 | 60,13 | -0,33% | 80,00 |
| 13.06.2025 | 61,35 | 61,35 | 59,98 | 60,33 | -1,67% | - |
| 12.06.2025 | 61,33 | 61,83 | 60,38 | 61,35 | -0,12% | - |
| 11.06.2025 | 63,05 | 63,88 | 61,38 | 61,43 | -2,92% | - |
| 10.06.2025 | 61,70 | 63,65 | 61,70 | 63,28 | 2,47% | - |
| 09.06.2025 | 60,30 | 61,88 | 60,10 | 61,75 | 2,40% | - |
| 06.06.2025 | 60,58 | 61,35 | 60,18 | 60,30 | -0,50% | 304,00 |
| 05.06.2025 | 61,23 | 61,53 | 59,95 | 60,60 | -1,14% | 10,00 |
| 04.06.2025 | 62,53 | 64,18 | 61,18 | 61,30 | -2,04% | - |
| 03.06.2025 | 62,25 | 62,63 | 61,33 | 62,58 | 0,52% | 3,00 |
| 02.06.2025 | 63,55 | 63,55 | 61,73 | 62,25 | -2,05% | 100,00 |
| 30.05.2025 | 63,10 | 63,93 | 62,08 | 63,55 | 0,67% | 3,00 |
| 29.05.2025 | 63,65 | 65,05 | 62,90 | 63,13 | -0,75% | - |
| 28.05.2025 | 63,93 | 64,33 | 63,50 | 63,60 | -0,62% | - |
| 27.05.2025 | 63,13 | 64,33 | 63,00 | 64,00 | 1,39% | - |
| 26.05.2025 | 65,80 | 66,30 | 62,93 | 63,13 | -3,99% | 7,00 |
| 23.05.2025 | 67,25 | 67,43 | 63,95 | 65,75 | -2,23% | - |
| 22.05.2025 | 66,20 | 67,45 | 66,00 | 67,25 | 1,66% | - |
| 21.05.2025 | 67,85 | 67,88 | 65,83 | 66,15 | -2,58% | - |
| 20.05.2025 | 68,15 | 68,53 | 66,15 | 67,90 | -0,29% | 500,00 |
| 19.05.2025 | 67,43 | 68,43 | 66,95 | 68,10 | 0,96% | 30,00 |
| 16.05.2025 | 68,48 | 68,75 | 66,90 | 67,45 | -1,60% | - |
| 15.05.2025 | 69,05 | 69,28 | 67,98 | 68,55 | -0,83% | - |
| 14.05.2025 | 69,98 | 70,60 | 68,03 | 69,13 | -1,21% | - |
| 13.05.2025 | 70,25 | 71,48 | 69,90 | 69,98 | -0,64% | - |
| 12.05.2025 | 66,30 | 71,90 | 66,30 | 70,43 | 6,22% | 5,00 |
| 09.05.2025 | 65,70 | 67,28 | 65,58 | 66,30 | 0,99% | - |
| 08.05.2025 | 65,15 | 65,95 | 63,80 | 65,65 | 0,77% | - |
| 07.05.2025 | 64,90 | 66,08 | 62,68 | 65,15 | 0,39% | - |
| 06.05.2025 | 66,80 | 67,20 | 64,75 | 64,90 | -2,92% | 2,00 |
| 05.05.2025 | 67,08 | 67,35 | 66,48 | 66,85 | -0,41% | - |
| 02.05.2025 | 66,95 | 68,18 | 66,70 | 67,13 | 0,26% | - |
| 30.04.2025 | 67,40 | 69,50 | 65,05 | 66,95 | -0,74% | 3,00 |
| 29.04.2025 | 66,80 | 67,55 | 66,55 | 67,45 | 0,97% | - |
| 28.04.2025 | 66,40 | 68,00 | 66,03 | 66,80 | 0,68% | 2,00 |
| 25.04.2025 | 65,70 | 66,95 | 65,35 | 66,35 | 1,07% | - |
| 24.04.2025 | 65,40 | 65,90 | 63,65 | 65,65 | 0,38% | - |
| 23.04.2025 | 62,53 | 66,20 | 62,53 | 65,40 | 4,60% | - |
| 22.04.2025 | 61,15 | 62,63 | 61,03 | 62,53 | 1,96% | - |
| 17.04.2025 | 61,00 | 62,28 | 60,58 | 61,33 | 0,53% | - |
| 16.04.2025 | 62,20 | 62,20 | 60,68 | 61,00 | -2,17% | - |
| 15.04.2025 | 61,75 | 63,28 | 61,63 | 62,35 | 1,01% | - |
| 14.04.2025 | 61,13 | 62,30 | 60,95 | 61,73 | 1,02% | - |
| 11.04.2025 | 61,73 | 62,38 | 58,63 | 61,10 | -0,85% | - |
| 10.04.2025 | 65,45 | 70,45 | 59,95 | 61,63 | -5,88% | - |
| 09.04.2025 | 60,58 | 65,95 | 58,73 | 65,48 | 7,87% | 63,00 |
| 08.04.2025 | 61,40 | 63,58 | 59,83 | 60,70 | -1,14% | 284,00 |
| 07.04.2025 | 61,65 | 64,45 | 57,68 | 61,40 | -2,03% | 852,00 |
| 04.04.2025 | 66,60 | 66,70 | 61,23 | 62,68 | -5,82% | 35,00 |
| 03.04.2025 | 70,33 | 70,38 | 65,88 | 66,55 | -6,50% | 191,00 |
| 02.04.2025 | 71,25 | 71,70 | 70,48 | 71,18 | -0,11% | 45,00 |
| 01.04.2025 | 71,25 | 71,45 | 70,43 | 71,25 | 0,00% | 3,00 |
| 31.03.2025 | 71,43 | 71,45 | 69,18 | 71,25 | -0,59% | - |
| 28.03.2025 | 75,30 | 75,30 | 71,63 | 71,68 | -2,62% | 500,00 |
| 27.03.2025 | 75,58 | 75,58 | 71,15 | 73,60 | -2,74% | - |
| 26.03.2025 | 76,00 | 76,28 | 74,25 | 75,68 | -0,36% | - |
| 25.03.2025 | 75,75 | 76,55 | 75,30 | 75,95 | 0,26% | - |
| 24.03.2025 | 75,75 | 78,40 | 75,18 | 75,75 | -0,03% | 330,00 |
| 21.03.2025 | 76,98 | 77,13 | 74,93 | 75,78 | -1,69% | 70,00 |
| 20.03.2025 | 81,40 | 81,45 | 76,78 | 77,08 | -5,31% | - |
| 19.03.2025 | 82,95 | 83,55 | 81,13 | 81,40 | -1,87% | 4,00 |
| 18.03.2025 | 82,88 | 84,20 | 82,70 | 82,95 | 0,09% | - |
| 17.03.2025 | 82,65 | 83,55 | 81,93 | 82,88 | 0,09% | - |
| 14.03.2025 | 80,20 | 83,28 | 79,48 | 82,80 | 3,66% | - |
| 13.03.2025 | 82,23 | 82,33 | 79,73 | 79,88 | -3,03% | - |
| 12.03.2025 | 80,65 | 83,05 | 80,35 | 82,38 | 2,49% | - |
| 11.03.2025 | 79,65 | 81,70 | 79,53 | 80,38 | 1,07% | - |
| 10.03.2025 | 83,65 | 83,75 | 78,78 | 79,53 | -4,93% | - |
| 07.03.2025 | 83,48 | 85,05 | 82,50 | 83,65 | 0,18% | - |
| 06.03.2025 | 80,28 | 84,85 | 80,28 | 83,50 | 4,02% | - |
| 05.03.2025 | 75,93 | 80,38 | 75,75 | 80,28 | 5,83% | 250,00 |
| 04.03.2025 | 78,08 | 78,18 | 74,05 | 75,85 | -2,79% | 640,00 |
| 03.03.2025 | 79,58 | 81,03 | 77,68 | 78,03 | -1,64% | - |
| 28.02.2025 | 79,23 | 79,83 | 78,45 | 79,33 | -0,16% | - |
| 27.02.2025 | 82,70 | 83,30 | 77,60 | 79,45 | -3,93% | - |
| 26.02.2025 | 81,75 | 83,55 | 81,63 | 82,70 | 1,32% | - |