58,275€
0,30%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 57,93 | 58,78 | 57,03 | 58,23 | 0,22% | - |
| 09.09.2026 | 58,93 | 60,25 | 57,93 | 58,10 | -1,73% | - |
| 08.09.2026 | 59,00 | 60,15 | 58,68 | 59,13 | 0,21% | - |
| 07.09.2026 | 59,35 | 59,53 | 58,60 | 59,00 | -0,46% | - |
| 04.09.2026 | 59,60 | 59,68 | 58,38 | 59,28 | -0,59% | - |
| 03.09.2026 | 59,90 | 59,98 | 58,83 | 59,63 | -0,38% | - |
| 02.09.2026 | 59,73 | 60,48 | 59,30 | 59,85 | 0,13% | - |
| 01.09.2026 | 60,38 | 61,53 | 59,38 | 59,78 | -0,50% | - |
| 31.08.2026 | 59,23 | 60,93 | 59,23 | 60,08 | 0,92% | - |
| 28.08.2026 | 58,63 | 59,93 | 58,40 | 59,53 | 2,06% | - |
| 27.08.2026 | 58,68 | 58,80 | 57,63 | 58,33 | -0,21% | 25,00 |
| 26.08.2026 | 58,40 | 58,90 | 58,33 | 58,45 | -0,13% | - |
| 25.08.2026 | 59,30 | 59,58 | 58,13 | 58,53 | -1,35% | - |
| 24.08.2026 | 59,08 | 59,88 | 58,88 | 59,33 | 0,30% | - |
| 21.08.2026 | 59,18 | 60,53 | 59,10 | 59,15 | 0,13% | - |
| 20.08.2026 | 60,45 | 60,68 | 58,13 | 59,08 | -2,27% | - |
| 19.08.2026 | 59,90 | 60,73 | 59,23 | 60,45 | 0,54% | - |
| 18.08.2026 | 61,45 | 61,90 | 60,00 | 60,13 | -2,55% | - |
| 17.08.2026 | 62,28 | 62,38 | 61,53 | 61,70 | -0,88% | - |
| 14.08.2026 | 61,80 | 62,58 | 61,53 | 62,25 | 0,65% | - |
| 13.08.2026 | 62,50 | 62,70 | 61,33 | 61,85 | -0,92% | - |
| 12.08.2026 | 62,25 | 63,60 | 62,08 | 62,43 | 0,12% | - |
| 11.08.2026 | 62,00 | 62,73 | 61,53 | 62,35 | 0,85% | - |
| 10.08.2026 | 61,55 | 62,38 | 61,38 | 61,83 | 0,49% | - |
| 07.08.2026 | 61,28 | 62,13 | 61,23 | 61,53 | 0,37% | 400,00 |
| 06.08.2026 | 61,15 | 62,08 | 60,98 | 61,30 | 0,25% | - |
| 05.08.2026 | 61,30 | 62,38 | 60,78 | 61,15 | -0,16% | - |
| 04.08.2026 | 61,38 | 62,03 | 60,78 | 61,25 | -0,16% | - |
| 03.08.2026 | 58,98 | 61,35 | 58,78 | 61,35 | 4,03% | - |
| 31.07.2026 | 61,33 | 61,50 | 58,88 | 58,98 | -3,56% | - |
| 30.07.2026 | 57,90 | 62,23 | 57,80 | 61,15 | 4,53% | - |
| 29.07.2026 | 57,23 | 58,53 | 56,58 | 58,50 | 2,23% | - |
| 28.07.2026 | 55,40 | 57,38 | 55,35 | 57,23 | 2,19% | - |
| 27.07.2026 | 55,65 | 56,75 | 55,45 | 56,00 | 0,63% | 100,00 |
| 24.07.2026 | 55,38 | 56,08 | 55,10 | 55,65 | 1,00% | - |
| 23.07.2026 | 54,88 | 55,93 | 54,38 | 55,10 | 0,18% | - |
| 22.07.2026 | 54,55 | 55,98 | 54,05 | 55,00 | 0,96% | - |
| 21.07.2026 | 53,93 | 54,68 | 53,43 | 54,48 | 1,40% | - |
| 20.07.2026 | 55,78 | 55,78 | 53,73 | 53,73 | -3,55% | - |
| 17.07.2026 | 55,63 | 56,45 | 55,28 | 55,70 | -1,46% | - |
| 16.07.2026 | 56,45 | 56,93 | 55,98 | 56,53 | 0,44% | - |
| 15.07.2026 | 57,00 | 57,10 | 55,05 | 56,28 | -2,72% | - |
| 14.07.2026 | 55,58 | 58,18 | 55,43 | 57,85 | 5,42% | - |
| 13.07.2026 | 54,55 | 55,13 | 53,85 | 54,88 | 0,78% | - |
| 10.07.2026 | 53,78 | 54,58 | 53,63 | 54,45 | 0,97% | - |
| 09.07.2026 | 55,10 | 55,25 | 53,78 | 53,93 | -1,91% | 91,00 |
| 08.07.2026 | 55,23 | 55,48 | 54,45 | 54,98 | -0,86% | 300,00 |
| 07.07.2026 | 55,63 | 57,23 | 55,20 | 55,45 | -0,94% | - |
| 06.07.2026 | 56,58 | 56,85 | 55,98 | 55,98 | -1,19% | - |
| 03.07.2026 | 56,85 | 56,93 | 55,88 | 56,65 | -0,09% | - |
| 02.07.2026 | 55,65 | 56,88 | 55,00 | 56,70 | 2,02% | - |
| 01.07.2026 | 55,03 | 55,73 | 54,38 | 55,58 | 0,63% | - |
| 30.06.2026 | 54,80 | 55,23 | 54,23 | 55,23 | -0,81% | - |
| 29.06.2026 | 55,95 | 56,35 | 55,03 | 55,68 | -0,62% | - |
| 26.06.2026 | 57,35 | 57,35 | 55,38 | 56,03 | -2,44% | - |
| 25.06.2026 | 57,50 | 58,10 | 56,83 | 57,43 | 0,17% | 130,00 |
| 24.06.2026 | 57,15 | 58,23 | 56,68 | 57,33 | 0,22% | - |
| 23.06.2026 | 57,23 | 58,03 | 56,68 | 57,20 | -1,08% | - |
| 22.06.2026 | 57,85 | 58,28 | 56,83 | 57,83 | -0,26% | - |
| 19.06.2026 | 57,68 | 58,18 | 57,05 | 57,98 | 0,35% | - |
| 18.06.2026 | 58,80 | 59,30 | 56,45 | 57,78 | -2,53% | - |
| 17.06.2026 | 57,78 | 59,48 | 57,40 | 59,28 | 1,98% | - |
| 16.06.2026 | 58,00 | 58,60 | 57,73 | 58,13 | 0,17% | - |
| 15.06.2026 | 58,80 | 59,15 | 57,43 | 58,03 | 1,13% | - |
| 12.06.2026 | 58,43 | 58,43 | 56,73 | 57,38 | -0,43% | - |
| 11.06.2026 | 57,13 | 58,28 | 57,13 | 57,63 | 0,66% | - |
| 10.06.2026 | 57,33 | 57,90 | 56,80 | 57,25 | -0,13% | - |
| 09.06.2026 | 57,73 | 58,08 | 56,88 | 57,33 | -0,35% | - |
| 08.06.2026 | 58,15 | 58,93 | 57,03 | 57,53 | -4,20% | - |
| 05.06.2026 | 60,75 | 61,30 | 59,78 | 60,05 | -1,84% | 300,00 |
| 04.06.2026 | 62,48 | 63,28 | 60,83 | 61,18 | -1,61% | - |
| 03.06.2026 | 61,13 | 62,20 | 60,15 | 62,18 | 1,97% | - |
| 02.06.2026 | 60,53 | 61,83 | 60,50 | 60,98 | 0,66% | - |
| 01.06.2026 | 60,43 | 61,95 | 60,05 | 60,58 | -0,33% | - |
| 29.05.2026 | 60,90 | 62,38 | 60,18 | 60,78 | 1,17% | - |
| 28.05.2026 | 58,63 | 60,08 | 58,63 | 60,08 | 0,67% | 50,00 |
| 27.05.2026 | 59,45 | 60,43 | 59,15 | 59,68 | 0,00% | - |
| 26.05.2026 | 59,28 | 59,98 | 59,00 | 59,68 | 0,84% | - |
| 25.05.2026 | 60,15 | 60,23 | 58,53 | 59,18 | -5,88% | - |
| 22.05.2026 | 62,53 | 62,90 | 59,50 | 62,88 | 1,78% | - |
| 21.05.2026 | 60,70 | 61,85 | 60,33 | 61,78 | 1,94% | - |
| 20.05.2026 | 60,18 | 61,13 | 59,75 | 60,60 | 0,41% | - |
| 19.05.2026 | 61,83 | 62,30 | 60,03 | 60,35 | -2,78% | - |
| 18.05.2026 | 62,20 | 62,55 | 61,13 | 62,08 | -0,80% | - |
| 15.05.2026 | 62,95 | 63,55 | 62,15 | 62,58 | -1,57% | - |
| 14.05.2026 | 64,20 | 64,80 | 63,38 | 63,58 | -0,78% | - |
| 13.05.2026 | 63,30 | 64,43 | 63,20 | 64,08 | 1,02% | - |
| 12.05.2026 | 64,93 | 65,35 | 62,65 | 63,43 | -2,54% | - |
| 11.05.2026 | 63,33 | 65,33 | 62,78 | 65,08 | 2,89% | - |
| 08.05.2026 | 61,70 | 63,38 | 61,65 | 63,25 | 2,06% | - |
| 07.05.2026 | 64,35 | 64,83 | 60,95 | 61,98 | -3,35% | - |
| 06.05.2026 | 62,65 | 66,00 | 62,65 | 64,13 | 2,44% | - |
| 05.05.2026 | 61,85 | 62,98 | 61,43 | 62,60 | 1,09% | - |
| 04.05.2026 | 62,03 | 63,23 | 61,50 | 61,93 | -0,28% | - |
| 30.04.2026 | 61,10 | 62,48 | 60,40 | 62,10 | 0,12% | - |
| 29.04.2026 | 62,10 | 62,70 | 61,63 | 62,03 | 0,00% | - |
| 28.04.2026 | 61,90 | 63,10 | 61,33 | 62,03 | -0,84% | - |
| 27.04.2026 | 62,25 | 62,63 | 61,48 | 62,55 | 0,36% | - |
| 24.04.2026 | 61,35 | 62,63 | 60,63 | 62,33 | 2,13% | - |
| 23.04.2026 | 61,90 | 62,60 | 60,98 | 61,03 | -1,41% | - |