80,650€
-0,77%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 81,18 | 82,08 | 80,23 | 80,65 | -0,77% | - |
| 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% | - |
| 01.08.2024 | 83,95 | 87,03 | 83,33 | 85,00 | 1,37% | 160,00 |
| 31.07.2024 | 83,08 | 84,63 | 83,08 | 83,85 | 1,18% | - |
| 30.07.2024 | 83,35 | 83,35 | 82,28 | 82,88 | -0,57% | - |
| 29.07.2024 | 84,03 | 84,25 | 82,78 | 83,35 | -0,45% | - |
| 26.07.2024 | 83,28 | 83,98 | 82,38 | 83,73 | 0,54% | - |
| 25.07.2024 | 83,10 | 83,75 | 81,68 | 83,28 | -0,15% | - |
| 24.07.2024 | 83,13 | 84,13 | 81,60 | 83,40 | 0,21% | - |
| 23.07.2024 | 84,48 | 84,58 | 82,93 | 83,23 | -1,60% | - |
| 22.07.2024 | 83,33 | 84,68 | 83,28 | 84,58 | 1,50% | - |
| 19.07.2024 | 84,88 | 85,18 | 82,83 | 83,33 | -2,06% | - |
| 18.07.2024 | 85,28 | 85,93 | 84,53 | 85,08 | -0,23% | - |
| 17.07.2024 | 82,63 | 85,58 | 81,83 | 85,28 | 3,21% | - |
| 16.07.2024 | 82,13 | 82,63 | 81,23 | 82,63 | 0,61% | - |
| 15.07.2024 | 83,60 | 83,60 | 81,95 | 82,13 | -1,65% | - |
| 12.07.2024 | 82,65 | 84,08 | 82,43 | 83,50 | 1,03% | - |
| 11.07.2024 | 81,05 | 82,93 | 80,68 | 82,65 | 1,97% | - |
| 10.07.2024 | 81,70 | 81,93 | 80,58 | 81,05 | -0,80% | 2,00 |
| 09.07.2024 | 83,95 | 84,25 | 81,53 | 81,70 | -2,68% | 123,00 |
| 08.07.2024 | 85,28 | 85,63 | 83,68 | 83,95 | -1,55% | - |
| 05.07.2024 | 85,78 | 86,28 | 84,18 | 85,28 | -0,70% | - |
| 04.07.2024 | 85,70 | 86,38 | 85,13 | 85,88 | 0,06% | - |
| 03.07.2024 | 83,05 | 86,38 | 82,95 | 85,83 | 3,59% | - |
| 02.07.2024 | 81,55 | 82,98 | 80,63 | 82,85 | 1,22% | - |
| 01.07.2024 | 81,20 | 84,43 | 81,18 | 81,85 | 0,68% | - |
| 28.06.2024 | 83,45 | 83,68 | 79,83 | 81,30 | -2,58% | - |
| 27.06.2024 | 83,80 | 84,43 | 83,00 | 83,45 | -0,30% | - |
| 26.06.2024 | 85,15 | 86,33 | 83,50 | 83,70 | -1,47% | 250,00 |
| 25.06.2024 | 85,18 | 85,38 | 84,68 | 84,95 | -0,15% | - |
| 24.06.2024 | 84,00 | 86,18 | 83,53 | 85,08 | 1,16% | - |
| 21.06.2024 | 86,68 | 86,70 | 83,73 | 84,10 | -2,97% | - |
| 20.06.2024 | 85,60 | 86,83 | 85,33 | 86,68 | 1,26% | - |
| 19.06.2024 | 85,65 | 85,98 | 85,13 | 85,60 | -0,06% | 24,00 |