51,400€
-0,63%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 51,20 | 51,80 | 50,85 | 51,65 | -0,14% | - |
| 08.10.2025 | 52,80 | 52,95 | 51,48 | 51,73 | -2,22% | 268,00 |
| 07.10.2025 | 53,48 | 53,83 | 52,48 | 52,90 | -1,17% | - |
| 06.10.2025 | 55,23 | 55,28 | 52,75 | 53,53 | -3,08% | 75,00 |
| 03.10.2025 | 54,50 | 55,30 | 53,58 | 55,23 | 2,84% | 1,00 |
| 02.10.2025 | 53,98 | 54,45 | 53,40 | 53,70 | -0,56% | - |
| 01.10.2025 | 53,63 | 54,05 | 52,53 | 54,00 | 0,61% | 1,00 |
| 30.09.2025 | 54,38 | 54,40 | 53,13 | 53,68 | -1,01% | 2,00 |
| 29.09.2025 | 54,33 | 54,88 | 53,98 | 54,23 | -0,60% | - |
| 26.09.2025 | 54,48 | 55,18 | 53,83 | 54,55 | 0,09% | 7,00 |
| 25.09.2025 | 54,55 | 55,45 | 53,63 | 54,50 | -0,18% | - |
| 24.09.2025 | 55,70 | 55,80 | 54,33 | 54,60 | -1,97% | 4,00 |
| 23.09.2025 | 55,38 | 57,25 | 55,30 | 55,70 | 0,63% | - |
| 22.09.2025 | 56,63 | 57,10 | 55,23 | 55,35 | -2,08% | 2,00 |
| 19.09.2025 | 57,88 | 58,53 | 56,05 | 56,53 | -2,67% | 2,00 |
| 18.09.2025 | 58,40 | 59,13 | 57,60 | 58,08 | -0,43% | 3,00 |
| 17.09.2025 | 58,83 | 59,08 | 57,53 | 58,33 | -0,85% | 3,00 |
| 16.09.2025 | 59,13 | 59,25 | 58,18 | 58,83 | -0,47% | - |
| 15.09.2025 | 59,20 | 60,20 | 58,93 | 59,10 | 0,34% | 1,00 |
| 12.09.2025 | 58,65 | 59,33 | 57,83 | 58,90 | 1,03% | - |
| 11.09.2025 | 58,03 | 58,38 | 57,35 | 58,30 | 0,73% | - |
| 10.09.2025 | 58,83 | 59,40 | 57,45 | 57,88 | -1,11% | - |
| 09.09.2025 | 58,18 | 59,08 | 58,03 | 58,53 | 0,95% | - |
| 08.09.2025 | 57,48 | 58,28 | 57,08 | 57,98 | 0,87% | 108,00 |
| 05.09.2025 | 57,43 | 58,28 | 57,13 | 57,48 | 0,09% | - |
| 04.09.2025 | 58,88 | 58,93 | 56,83 | 57,43 | -2,42% | - |
| 03.09.2025 | 59,60 | 60,23 | 58,68 | 58,85 | -1,30% | - |
| 02.09.2025 | 60,28 | 60,53 | 59,18 | 59,63 | -1,08% | - |
| 01.09.2025 | 60,70 | 61,08 | 60,08 | 60,28 | -0,74% | - |
| 29.08.2025 | 61,23 | 61,33 | 59,83 | 60,73 | -1,02% | 20,00 |
| 28.08.2025 | 61,45 | 62,78 | 61,18 | 61,35 | -0,08% | - |
| 27.08.2025 | 62,40 | 62,58 | 61,23 | 61,40 | -1,60% | - |
| 26.08.2025 | 63,05 | 63,08 | 61,93 | 62,40 | -1,03% | - |
| 25.08.2025 | 63,95 | 64,23 | 63,05 | 63,05 | -1,41% | - |
| 22.08.2025 | 62,85 | 64,38 | 62,63 | 63,95 | 1,71% | - |
| 21.08.2025 | 63,45 | 63,60 | 61,85 | 62,88 | -0,95% | - |
| 20.08.2025 | 63,25 | 64,18 | 62,95 | 63,48 | 0,36% | - |
| 19.08.2025 | 61,18 | 63,73 | 61,10 | 63,25 | 3,48% | 15,00 |
| 18.08.2025 | 62,00 | 62,08 | 60,38 | 61,13 | -1,49% | - |
| 15.08.2025 | 61,30 | 62,73 | 61,30 | 62,05 | 1,35% | - |
| 14.08.2025 | 60,83 | 61,53 | 60,18 | 61,23 | 0,74% | - |
| 13.08.2025 | 60,73 | 60,93 | 59,53 | 60,78 | 0,08% | - |
| 12.08.2025 | 60,85 | 61,08 | 59,13 | 60,73 | -0,25% | - |
| 11.08.2025 | 62,28 | 62,83 | 60,70 | 60,88 | -2,64% | - |
| 08.08.2025 | 61,28 | 62,58 | 61,23 | 62,53 | 2,04% | - |
| 07.08.2025 | 59,90 | 62,73 | 59,88 | 61,28 | 2,30% | - |
| 06.08.2025 | 58,68 | 60,23 | 58,68 | 59,90 | 2,04% | 500,00 |
| 05.08.2025 | 57,53 | 59,13 | 57,53 | 58,70 | 2,09% | - |
| 04.08.2025 | 58,03 | 58,80 | 56,90 | 57,50 | -1,75% | 5,00 |
| 01.08.2025 | 59,75 | 59,75 | 57,95 | 58,53 | -2,05% | - |
| 31.07.2025 | 61,68 | 63,08 | 59,48 | 59,75 | -3,04% | 229,00 |
| 30.07.2025 | 62,88 | 63,08 | 61,38 | 61,63 | -2,07% | - |
| 29.07.2025 | 64,00 | 64,58 | 62,53 | 62,93 | -2,18% | - |
| 28.07.2025 | 65,00 | 66,55 | 63,73 | 64,33 | -1,15% | - |
| 25.07.2025 | 64,60 | 65,10 | 63,53 | 65,08 | 0,74% | 2,00 |
| 24.07.2025 | 65,50 | 66,35 | 64,60 | 64,60 | -1,37% | 58,00 |
| 23.07.2025 | 63,50 | 65,90 | 63,50 | 65,50 | 3,07% | 2,00 |
| 22.07.2025 | 63,53 | 63,58 | 62,18 | 63,55 | 0,04% | 12,00 |
| 21.07.2025 | 62,70 | 64,53 | 62,68 | 63,53 | 1,28% | - |
| 18.07.2025 | 62,65 | 63,73 | 62,65 | 62,73 | 0,04% | - |
| 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% | - |