70,975€
-0,32%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 71,20 | 71,65 | 70,75 | 71,00 | -0,28% | - |
| 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% | - |
| 07.11.2024 | 82,98 | 83,58 | 80,35 | 80,68 | -3,01% | 126,00 |
| 06.11.2024 | 80,55 | 83,68 | 79,53 | 83,18 | 3,00% | 2,00 |
| 05.11.2024 | 81,18 | 82,08 | 80,23 | 80,75 | -0,65% | - |
| 04.11.2024 | 80,63 | 81,38 | 80,23 | 81,28 | 0,81% | - |
| 01.11.2024 | 80,55 | 81,93 | 80,25 | 80,63 | 0,09% | - |
| 31.10.2024 | 79,53 | 81,13 | 79,00 | 80,55 | 1,29% | - |
| 30.10.2024 | 79,38 | 80,43 | 78,88 | 79,53 | -0,28% | 6,00 |
| 29.10.2024 | 81,18 | 81,68 | 79,65 | 79,75 | -1,76% | - |
| 28.10.2024 | 80,95 | 81,88 | 80,33 | 81,18 | 0,78% | - |
| 25.10.2024 | 81,13 | 81,38 | 80,40 | 80,55 | -0,83% | - |
| 24.10.2024 | 81,63 | 83,48 | 80,98 | 81,23 | -0,61% | - |
| 23.10.2024 | 83,60 | 83,90 | 81,38 | 81,73 | -2,13% | - |
| 22.10.2024 | 83,55 | 84,03 | 82,93 | 83,50 | -0,30% | 200,00 |
| 21.10.2024 | 84,38 | 84,98 | 83,18 | 83,75 | -0,74% | 30,00 |
| 18.10.2024 | 83,65 | 85,13 | 83,43 | 84,38 | 0,75% | - |
| 17.10.2024 | 83,75 | 84,38 | 82,78 | 83,75 | 0,00% | 200,00 |
| 16.10.2024 | 82,30 | 83,93 | 81,63 | 83,75 | 1,76% | - |
| 15.10.2024 | 84,55 | 84,75 | 81,78 | 82,30 | -2,66% | - |
| 14.10.2024 | 85,33 | 85,43 | 83,88 | 84,55 | -0,79% | - |
| 11.10.2024 | 86,43 | 86,43 | 85,13 | 85,23 | -1,39% | - |
| 10.10.2024 | 86,85 | 86,85 | 85,13 | 86,43 | -0,49% | - |
| 09.10.2024 | 85,03 | 86,90 | 84,68 | 86,85 | 2,27% | - |
| 08.10.2024 | 86,43 | 86,45 | 83,68 | 84,93 | -2,33% | - |
| 07.10.2024 | 87,95 | 87,95 | 86,08 | 86,95 | -0,83% | - |
| 04.10.2024 | 86,15 | 88,23 | 85,93 | 87,68 | 2,04% | - |
| 03.10.2024 | 87,08 | 87,28 | 85,63 | 85,93 | -1,43% | - |
| 02.10.2024 | 85,98 | 88,23 | 85,13 | 87,18 | 1,63% | - |
| 01.10.2024 | 85,68 | 87,58 | 85,23 | 85,78 | 0,23% | - |
| 30.09.2024 | 88,00 | 88,10 | 85,28 | 85,58 | -2,40% | - |
| 27.09.2024 | 85,00 | 88,43 | 84,85 | 87,68 | 3,15% | 30,00 |
| 26.09.2024 | 82,05 | 85,13 | 80,83 | 85,00 | 4,10% | - |
| 25.09.2024 | 82,10 | 82,48 | 81,40 | 81,65 | -0,55% | - |
| 24.09.2024 | 79,75 | 82,83 | 79,75 | 82,10 | 3,08% | 125,00 |
| 23.09.2024 | 78,95 | 79,93 | 77,88 | 79,65 | 0,89% | 128,00 |
| 20.09.2024 | 82,83 | 82,83 | 78,85 | 78,95 | -4,68% | - |
| 19.09.2024 | 80,13 | 83,53 | 80,13 | 82,83 | 3,24% | - |
| 18.09.2024 | 81,28 | 81,98 | 79,33 | 80,23 | -1,29% | - |
| 17.09.2024 | 79,50 | 81,78 | 79,30 | 81,28 | 2,36% | - |
| 16.09.2024 | 80,53 | 80,63 | 78,78 | 79,40 | -1,40% | - |
| 13.09.2024 | 79,10 | 80,55 | 78,88 | 80,53 | 1,80% | - |
| 12.09.2024 | 79,75 | 80,13 | 78,63 | 79,10 | -0,94% | - |
| 11.09.2024 | 78,80 | 79,95 | 78,43 | 79,85 | 1,46% | - |
| 10.09.2024 | 80,13 | 80,13 | 78,03 | 78,70 | -1,99% | - |
| 09.09.2024 | 79,30 | 80,30 | 79,03 | 80,30 | 2,10% | - |
| 06.09.2024 | 81,45 | 81,65 | 78,55 | 78,65 | -3,56% | - |
| 05.09.2024 | 81,10 | 83,68 | 81,00 | 81,55 | 0,43% | 60,00 |
| 04.09.2024 | 81,35 | 82,13 | 81,03 | 81,20 | -0,79% | - |
| 03.09.2024 | 84,60 | 84,88 | 81,68 | 81,85 | -3,25% | - |
| 02.09.2024 | 84,30 | 84,93 | 83,38 | 84,60 | 0,24% | - |
| 30.08.2024 | 83,65 | 84,43 | 83,38 | 84,40 | 1,02% | - |
| 29.08.2024 | 81,95 | 84,18 | 81,75 | 83,55 | 2,08% | - |
| 28.08.2024 | 82,10 | 82,30 | 81,48 | 81,85 | -0,30% | - |
| 27.08.2024 | 81,78 | 82,63 | 81,48 | 82,10 | 0,40% | - |
| 26.08.2024 | 81,13 | 82,08 | 80,83 | 81,78 | 0,55% | - |
| 23.08.2024 | 80,55 | 81,48 | 80,43 | 81,33 | 0,96% | - |
| 22.08.2024 | 80,55 | 81,03 | 79,93 | 80,55 | 0,00% | - |
| 21.08.2024 | 79,75 | 80,75 | 79,60 | 80,55 | 1,19% | - |
| 20.08.2024 | 80,10 | 80,58 | 79,38 | 79,60 | -0,50% | - |
| 19.08.2024 | 79,45 | 80,53 | 79,30 | 80,00 | 0,69% | 30,00 |
| 16.08.2024 | 79,35 | 79,98 | 79,03 | 79,45 | 0,22% | - |
| 15.08.2024 | 77,73 | 79,45 | 77,63 | 79,28 | 1,99% | - |
| 14.08.2024 | 77,63 | 78,38 | 77,28 | 77,73 | 0,13% | - |
| 13.08.2024 | 78,15 | 78,33 | 76,98 | 77,63 | -0,42% | - |
| 12.08.2024 | 79,30 | 79,68 | 77,68 | 77,95 | -1,45% | - |
| 09.08.2024 | 78,70 | 79,73 | 78,48 | 79,10 | 0,25% | - |
| 08.08.2024 | 78,60 | 79,18 | 77,83 | 78,90 | 0,86% | - |
| 07.08.2024 | 77,80 | 80,83 | 77,80 | 78,23 | 0,68% | - |
| 06.08.2024 | 77,73 | 78,95 | 76,93 | 77,70 | -0,26% | - |
| 05.08.2024 | 82,68 | 82,68 | 76,63 | 77,90 | -5,55% | - |
| 02.08.2024 | 84,10 | 84,70 | 81,63 | 82,48 | -2,97% | - |