51,525€
0,19%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 51,45 | 51,75 | 51,40 | 51,55 | 0,24% | - |
| 24.11.2025 | 50,98 | 52,68 | 50,83 | 51,43 | 1,08% | 344,00 |
| 21.11.2025 | 49,05 | 50,88 | 49,05 | 50,88 | 3,59% | 4,00 |
| 20.11.2025 | 50,88 | 51,20 | 49,09 | 49,11 | -3,14% | - |
| 19.11.2025 | 48,90 | 51,23 | 48,56 | 50,70 | 3,26% | - |
| 18.11.2025 | 49,49 | 49,78 | 48,74 | 49,10 | -0,93% | - |
| 17.11.2025 | 52,18 | 52,28 | 49,46 | 49,56 | -5,15% | 2,00 |
| 14.11.2025 | 53,23 | 53,30 | 51,95 | 52,25 | -1,74% | 20,00 |
| 13.11.2025 | 52,83 | 53,73 | 52,78 | 53,18 | 0,85% | - |
| 12.11.2025 | 52,15 | 53,73 | 49,89 | 52,73 | 1,10% | - |
| 11.11.2025 | 51,83 | 52,88 | 51,40 | 52,15 | 0,68% | 1,00 |
| 10.11.2025 | 51,10 | 52,25 | 51,10 | 51,80 | 1,42% | 346,00 |
| 07.11.2025 | 49,04 | 52,28 | 45,50 | 51,08 | 4,15% | 773,00 |
| 06.11.2025 | 49,94 | 50,13 | 48,96 | 49,04 | -1,91% | - |
| 05.11.2025 | 49,13 | 50,33 | 48,88 | 50,00 | 1,70% | - |
| 04.11.2025 | 50,23 | 50,23 | 48,99 | 49,16 | -2,12% | 6,00 |
| 03.11.2025 | 51,53 | 51,73 | 50,10 | 50,23 | -2,48% | - |
| 31.10.2025 | 51,58 | 51,80 | 51,03 | 51,50 | -0,29% | 1,00 |
| 30.10.2025 | 52,30 | 52,53 | 51,55 | 51,65 | -1,10% | - |
| 29.10.2025 | 52,13 | 53,70 | 52,00 | 52,23 | -0,14% | - |
| 28.10.2025 | 52,63 | 52,93 | 51,98 | 52,30 | -0,57% | 20,00 |
| 27.10.2025 | 53,20 | 53,68 | 52,48 | 52,60 | -1,17% | - |
| 24.10.2025 | 52,78 | 53,35 | 51,88 | 53,23 | 0,76% | - |
| 23.10.2025 | 52,50 | 52,95 | 52,38 | 52,83 | 1,00% | - |
| 22.10.2025 | 52,35 | 52,70 | 51,58 | 52,30 | 0,34% | - |
| 21.10.2025 | 52,13 | 52,15 | 51,28 | 52,13 | 0,00% | - |
| 20.10.2025 | 52,13 | 52,25 | 50,95 | 52,13 | 0,39% | - |
| 17.10.2025 | 51,08 | 52,03 | 50,28 | 51,93 | 1,52% | 740,00 |
| 16.10.2025 | 49,91 | 51,35 | 49,22 | 51,15 | 2,56% | 160,00 |
| 15.10.2025 | 49,81 | 51,28 | 49,58 | 49,88 | -0,08% | 87,00 |
| 14.10.2025 | 50,60 | 50,63 | 49,27 | 49,92 | -0,47% | 68,00 |
| 13.10.2025 | 49,69 | 50,58 | 49,69 | 50,15 | 1,07% | 20,00 |
| 10.10.2025 | 51,25 | 51,53 | 49,62 | 49,62 | -3,09% | 320,00 |
| 09.10.2025 | 51,20 | 52,13 | 50,85 | 51,20 | -1,01% | 7,00 |
| 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 |