70,175€
-1,40%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 70,33 | 70,38 | 69,43 | 70,18 | -1,40% | 142,00 |
| 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% | - |
| 25.02.2025 | 81,40 | 82,38 | 81,15 | 81,63 | 0,46% | - |
| 24.02.2025 | 81,33 | 83,08 | 81,20 | 81,25 | 0,65% | - |
| 21.02.2025 | 80,53 | 82,53 | 80,50 | 80,73 | 0,25% | - |
| 20.02.2025 | 80,33 | 81,45 | 80,08 | 80,53 | 0,19% | - |
| 19.02.2025 | 83,43 | 83,50 | 79,55 | 80,38 | -3,63% | - |
| 18.02.2025 | 83,48 | 84,28 | 82,28 | 83,40 | -0,09% | 91,00 |
| 17.02.2025 | 83,68 | 85,38 | 83,15 | 83,48 | -0,18% | 150,00 |
| 14.02.2025 | 83,05 | 84,85 | 83,05 | 83,63 | 0,63% | - |
| 13.02.2025 | 80,78 | 83,68 | 80,78 | 83,10 | 2,94% | 120,00 |
| 12.02.2025 | 79,73 | 80,83 | 78,88 | 80,73 | 1,32% | 2,00 |
| 11.02.2025 | 79,88 | 80,13 | 79,13 | 79,68 | -0,25% | - |
| 10.02.2025 | 80,35 | 80,90 | 79,58 | 79,88 | -0,25% | - |
| 07.02.2025 | 80,65 | 82,75 | 79,78 | 80,08 | -0,77% | - |
| 06.02.2025 | 77,00 | 81,73 | 77,00 | 80,70 | 4,81% | - |
| 05.02.2025 | 76,20 | 77,05 | 75,55 | 77,00 | 1,05% | - |
| 04.02.2025 | 75,20 | 76,33 | 74,60 | 76,20 | 1,33% | - |
| 03.02.2025 | 74,75 | 75,60 | 73,55 | 75,20 | -1,83% | - |
| 31.01.2025 | 77,50 | 78,25 | 76,50 | 76,60 | -1,23% | - |
| 30.01.2025 | 77,35 | 78,33 | 77,05 | 77,55 | 0,45% | - |
| 29.01.2025 | 77,55 | 78,20 | 76,28 | 77,20 | -0,45% | - |
| 28.01.2025 | 77,75 | 78,48 | 77,05 | 77,55 | -0,58% | - |
| 27.01.2025 | 76,70 | 78,33 | 76,15 | 78,00 | 1,04% | 40,00 |
| 24.01.2025 | 75,30 | 78,33 | 75,30 | 77,20 | 2,59% | - |
| 23.01.2025 | 74,15 | 75,30 | 74,15 | 75,25 | 1,48% | - |
| 22.01.2025 | 74,70 | 75,10 | 74,13 | 74,15 | -0,80% | - |
| 21.01.2025 | 75,88 | 75,88 | 74,13 | 74,75 | -1,48% | 2,00 |
| 20.01.2025 | 74,90 | 76,38 | 74,28 | 75,88 | 1,30% | - |
| 17.01.2025 | 73,95 | 75,05 | 73,58 | 74,90 | 1,28% | - |
| 16.01.2025 | 74,05 | 74,85 | 73,63 | 73,95 | -0,14% | - |
| 15.01.2025 | 72,15 | 74,15 | 72,15 | 74,05 | 2,70% | - |
| 14.01.2025 | 72,50 | 73,48 | 71,90 | 72,10 | -0,14% | - |
| 13.01.2025 | 70,18 | 72,20 | 69,43 | 72,20 | 2,89% | - |
| 10.01.2025 | 71,35 | 72,15 | 69,98 | 70,18 | -1,65% | - |
| 09.01.2025 | 71,78 | 71,98 | 71,18 | 71,35 | -0,63% | - |
| 08.01.2025 | 71,48 | 72,23 | 70,80 | 71,80 | 0,45% | 4,00 |
| 07.01.2025 | 71,90 | 73,03 | 71,28 | 71,48 | -0,59% | - |
| 06.01.2025 | 70,50 | 73,23 | 70,18 | 71,90 | 2,35% | 1,00 |
| 03.01.2025 | 71,45 | 72,20 | 70,08 | 70,25 | -1,71% | - |
| 02.01.2025 | 72,10 | 74,15 | 70,95 | 71,48 | -0,87% | - |
| 30.12.2024 | 71,58 | 72,43 | 71,23 | 72,10 | 0,98% | - |
| 27.12.2024 | 71,10 | 72,23 | 71,00 | 71,40 | 0,56% | - |
| 23.12.2024 | 70,75 | 71,35 | 70,30 | 71,00 | 0,50% | - |
| 20.12.2024 | 70,50 | 71,05 | 69,15 | 70,65 | 0,21% | - |
| 19.12.2024 | 71,20 | 71,65 | 70,35 | 70,50 | -0,98% | - |
| 18.12.2024 | 72,35 | 72,98 | 70,85 | 71,20 | -1,59% | - |
| 17.12.2024 | 73,70 | 73,88 | 72,18 | 72,35 | -1,83% | - |
| 16.12.2024 | 75,40 | 75,85 | 73,33 | 73,70 | -2,12% | - |
| 13.12.2024 | 76,85 | 77,00 | 74,73 | 75,30 | -2,02% | - |
| 12.12.2024 | 78,25 | 78,83 | 76,75 | 76,85 | -1,79% | - |
| 11.12.2024 | 77,65 | 78,98 | 77,43 | 78,25 | 0,77% | - |
| 10.12.2024 | 77,80 | 78,68 | 76,68 | 77,65 | -0,32% | - |
| 09.12.2024 | 76,55 | 78,68 | 76,45 | 77,90 | 1,90% | 81,00 |
| 06.12.2024 | 75,93 | 77,03 | 75,75 | 76,45 | 0,69% | - |
| 05.12.2024 | 73,63 | 76,18 | 73,18 | 75,93 | 3,12% | - |
| 04.12.2024 | 74,23 | 74,48 | 73,03 | 73,63 | -0,94% | - |
| 03.12.2024 | 75,60 | 76,43 | 73,63 | 74,33 | -1,69% | - |
| 02.12.2024 | 74,58 | 75,70 | 73,98 | 75,60 | 0,90% | - |
| 29.11.2024 | 75,25 | 75,25 | 73,73 | 74,93 | -0,43% | - |
| 28.11.2024 | 74,15 | 75,28 | 74,15 | 75,25 | 1,48% | - |
| 27.11.2024 | 74,48 | 75,08 | 73,33 | 74,15 | -0,44% | 52,00 |
| 26.11.2024 | 75,68 | 77,43 | 73,93 | 74,48 | -1,59% | 80,00 |
| 25.11.2024 | 75,15 | 76,23 | 74,63 | 75,68 | 0,70% | - |
| 22.11.2024 | 74,80 | 75,15 | 73,28 | 75,15 | 0,47% | - |
| 21.11.2024 | 75,60 | 75,60 | 73,88 | 74,80 | -1,06% | - |
| 20.11.2024 | 76,68 | 77,23 | 74,93 | 75,60 | -1,05% | 53,00 |
| 19.11.2024 | 77,28 | 77,68 | 74,78 | 76,40 | -1,13% | - |
| 18.11.2024 | 78,58 | 79,23 | 76,98 | 77,28 | -1,65% | 35,00 |
| 15.11.2024 | 77,03 | 78,58 | 76,28 | 78,58 | 1,75% | - |
| 14.11.2024 | 76,58 | 77,73 | 76,03 | 77,23 | 0,85% | - |
| 13.11.2024 | 76,95 | 77,08 | 75,43 | 76,58 | -0,49% | - |
| 12.11.2024 | 80,60 | 81,20 | 76,58 | 76,95 | -5,35% | - |
| 11.11.2024 | 79,88 | 82,08 | 79,88 | 81,30 | 1,78% | - |
| 08.11.2024 | 80,68 | 80,78 | 77,63 | 79,88 | -0,99% | - |