53,150€
0,28%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,10 | 53,10 | 52,90 | 52,90 | -0,19% | 50,00 |
| 11.12.2025 | 50,65 | 53,00 | 50,65 | 53,00 | 3,72% | - |
| 10.12.2025 | 50,20 | 51,10 | 50,20 | 51,10 | 1,59% | - |
| 09.12.2025 | 50,25 | 50,30 | 50,25 | 50,30 | 0,40% | - |
| 08.12.2025 | 51,05 | 51,05 | 50,10 | 50,10 | -1,86% | - |
| 05.12.2025 | 50,80 | 51,05 | 50,80 | 51,05 | -0,97% | - |
| 04.12.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,19% | - |
| 03.12.2025 | 51,85 | 52,15 | 51,35 | 51,45 | -0,68% | 300,00 |
| 02.12.2025 | 52,40 | 52,50 | 51,80 | 51,80 | -0,96% | 500,00 |
| 01.12.2025 | 52,45 | 52,65 | 52,30 | 52,30 | 0,00% | 546,00 |
| 28.11.2025 | 52,05 | 52,30 | 52,05 | 52,30 | 0,67% | - |
| 27.11.2025 | 51,45 | 52,60 | 51,45 | 51,95 | 0,78% | 600,00 |
| 26.11.2025 | 52,85 | 52,85 | 51,55 | 51,55 | -2,09% | - |
| 25.11.2025 | 51,20 | 52,65 | 51,20 | 52,65 | 2,73% | - |
| 24.11.2025 | 50,85 | 51,25 | 50,85 | 51,25 | 0,99% | - |
| 21.11.2025 | 48,92 | 50,95 | 48,92 | 50,75 | 3,87% | 240,00 |
| 20.11.2025 | 50,90 | 50,90 | 48,86 | 48,86 | -3,25% | - |
| 19.11.2025 | 48,66 | 50,50 | 48,66 | 50,50 | 3,61% | - |
| 18.11.2025 | 48,94 | 48,94 | 48,74 | 48,74 | -1,30% | - |
| 17.11.2025 | 51,95 | 51,95 | 49,38 | 49,38 | -4,95% | - |
| 14.11.2025 | 53,05 | 53,05 | 51,95 | 51,95 | -2,07% | - |
| 13.11.2025 | 52,65 | 53,05 | 52,65 | 53,05 | 0,95% | - |
| 12.11.2025 | 51,80 | 52,55 | 51,80 | 52,55 | 1,15% | 100,00 |
| 11.11.2025 | 52,00 | 52,00 | 51,60 | 51,95 | 0,58% | 1,00 |
| 10.11.2025 | 51,40 | 51,65 | 51,40 | 51,65 | 1,67% | - |
| 07.11.2025 | 46,80 | 50,80 | 46,80 | 50,80 | 3,84% | 220,00 |
| 06.11.2025 | 49,60 | 49,60 | 48,92 | 48,92 | 0,25% | - |
| 05.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,09% | - |
| 04.11.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -1,28% | - |
| 03.11.2025 | 51,40 | 51,40 | 49,98 | 49,98 | -2,48% | - |
| 31.10.2025 | 51,40 | 51,40 | 51,25 | 51,25 | -0,39% | - |
| 30.10.2025 | 52,05 | 52,05 | 51,45 | 51,45 | -1,15% | - |
| 29.10.2025 | 52,05 | 52,50 | 52,05 | 52,05 | 0,10% | 25,00 |
| 28.10.2025 | 52,30 | 52,90 | 52,00 | 52,00 | -0,76% | 570,00 |
| 27.10.2025 | 53,40 | 53,40 | 52,40 | 52,40 | -1,13% | 15,00 |
| 24.10.2025 | 52,75 | 53,00 | 52,70 | 53,00 | 0,86% | 140,00 |
| 23.10.2025 | 52,45 | 52,55 | 52,45 | 52,55 | 0,48% | - |
| 22.10.2025 | 52,15 | 52,70 | 52,15 | 52,30 | 0,29% | 415,00 |
| 21.10.2025 | 51,90 | 52,15 | 51,90 | 52,15 | 0,38% | - |
| 20.10.2025 | 52,00 | 52,00 | 51,40 | 51,95 | 0,00% | 150,00 |
| 17.10.2025 | 50,60 | 51,95 | 50,60 | 51,95 | 2,06% | 400,00 |
| 16.10.2025 | 49,70 | 50,90 | 49,70 | 50,90 | 2,54% | - |
| 15.10.2025 | 49,78 | 50,70 | 49,64 | 49,64 | 0,24% | 89,00 |
| 14.10.2025 | 50,15 | 50,15 | 49,52 | 49,52 | -1,94% | - |
| 13.10.2025 | 49,84 | 50,90 | 49,84 | 50,50 | 2,39% | 90,00 |
| 10.10.2025 | 51,10 | 51,10 | 49,32 | 49,32 | -3,29% | - |
| 09.10.2025 | 51,10 | 51,95 | 51,00 | 51,00 | 0,00% | 500,00 |
| 08.10.2025 | 52,70 | 52,70 | 51,00 | 51,00 | -3,04% | 195,00 |
| 07.10.2025 | 53,25 | 53,55 | 52,60 | 52,60 | -1,31% | 250,00 |
| 06.10.2025 | 54,90 | 54,90 | 53,20 | 53,30 | -3,00% | 540,00 |
| 03.10.2025 | 54,20 | 54,95 | 54,20 | 54,95 | 1,38% | - |
| 02.10.2025 | 53,85 | 54,20 | 53,85 | 54,20 | 0,84% | - |
| 01.10.2025 | 53,40 | 53,75 | 53,40 | 53,75 | 0,47% | - |
| 30.09.2025 | 54,10 | 54,10 | 53,50 | 53,50 | -1,20% | - |
| 29.09.2025 | 54,30 | 54,65 | 54,15 | 54,15 | 0,09% | 10,00 |
| 26.09.2025 | 54,25 | 54,35 | 53,75 | 54,10 | -0,55% | 360,00 |
| 25.09.2025 | 54,35 | 54,40 | 54,35 | 54,40 | -1,36% | - |
| 24.09.2025 | 55,55 | 55,55 | 55,15 | 55,15 | -0,45% | 100,00 |
| 23.09.2025 | 55,15 | 55,40 | 55,15 | 55,40 | 0,45% | - |
| 22.09.2025 | 56,40 | 56,40 | 55,15 | 55,15 | -2,22% | 90,00 |
| 19.09.2025 | 57,65 | 57,65 | 56,40 | 56,40 | -2,17% | - |
| 18.09.2025 | 58,30 | 58,30 | 57,65 | 57,65 | -0,69% | - |
| 17.09.2025 | 58,65 | 58,65 | 57,85 | 58,05 | -0,94% | 132,00 |
| 16.09.2025 | 59,00 | 59,00 | 58,60 | 58,60 | -0,51% | - |
| 15.09.2025 | 59,05 | 59,05 | 58,90 | 58,90 | 0,08% | - |
| 12.09.2025 | 58,40 | 58,85 | 58,40 | 58,85 | 0,47% | - |
| 11.09.2025 | 57,95 | 58,98 | 57,35 | 58,58 | -0,21% | - |
| 10.09.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,21% | - |
| 09.09.2025 | 58,08 | 59,08 | 58,00 | 58,58 | 0,77% | - |
| 08.09.2025 | 57,53 | 58,28 | 57,08 | 58,13 | 0,56% | - |
| 05.09.2025 | 57,30 | 57,80 | 57,30 | 57,80 | 1,14% | 20,00 |
| 04.09.2025 | 58,60 | 58,60 | 57,15 | 57,15 | -2,56% | - |
| 03.09.2025 | 59,50 | 59,50 | 58,65 | 58,65 | -1,59% | - |
| 02.09.2025 | 59,90 | 59,90 | 59,60 | 59,60 | -0,67% | - |
| 01.09.2025 | 61,00 | 61,00 | 60,00 | 60,00 | -0,74% | 560,00 |
| 29.08.2025 | 61,10 | 61,10 | 60,45 | 60,45 | -1,06% | - |
| 28.08.2025 | 61,20 | 61,20 | 61,10 | 61,10 | -0,16% | - |
| 27.08.2025 | 62,15 | 62,15 | 61,20 | 61,20 | -1,45% | - |
| 26.08.2025 | 62,65 | 62,65 | 62,10 | 62,10 | -1,58% | - |
| 25.08.2025 | 63,60 | 63,60 | 63,10 | 63,10 | -0,94% | - |
| 22.08.2025 | 62,50 | 63,70 | 62,50 | 63,70 | 1,76% | - |
| 21.08.2025 | 63,15 | 63,15 | 62,60 | 62,60 | -0,95% | - |
| 20.08.2025 | 63,10 | 63,20 | 63,10 | 63,20 | 0,16% | - |
| 19.08.2025 | 60,95 | 63,10 | 60,95 | 63,10 | 3,44% | - |
| 18.08.2025 | 61,60 | 61,60 | 61,00 | 61,00 | -1,21% | - |
| 15.08.2025 | 61,10 | 61,75 | 61,10 | 61,75 | 1,31% | - |
| 14.08.2025 | 60,45 | 60,95 | 60,45 | 60,95 | 0,58% | 20,00 |
| 13.08.2025 | 60,65 | 60,65 | 60,60 | 60,60 | 0,08% | - |
| 12.08.2025 | 60,80 | 60,80 | 60,55 | 60,55 | -0,08% | - |
| 11.08.2025 | 62,40 | 62,40 | 60,60 | 60,60 | -2,73% | - |
| 08.08.2025 | 61,00 | 62,30 | 61,00 | 62,30 | 2,05% | - |
| 07.08.2025 | 59,95 | 61,05 | 59,95 | 61,05 | 2,35% | - |
| 06.08.2025 | 58,80 | 59,65 | 58,80 | 59,65 | 2,05% | - |
| 05.08.2025 | 57,40 | 58,55 | 57,40 | 58,45 | 2,19% | 20,00 |
| 04.08.2025 | 58,60 | 58,60 | 57,20 | 57,20 | -3,70% | 200,00 |
| 01.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,50% | - |
| 31.07.2025 | 61,70 | 61,70 | 59,70 | 59,70 | -2,93% | - |
| 30.07.2025 | 62,90 | 62,90 | 61,50 | 61,50 | -2,07% | 50,00 |
| 29.07.2025 | 64,45 | 64,45 | 62,80 | 62,80 | -2,10% | - |
| 28.07.2025 | 65,45 | 66,30 | 63,90 | 64,15 | -1,00% | 1.800,00 |