60,250€
-0,78%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,78 | 61,35 | 60,18 | 60,23 | -0,29% | 50,00 |
| 05.06.2025 | 61,05 | 61,05 | 60,40 | 60,40 | -1,06% | 16,00 |
| 04.06.2025 | 62,55 | 62,55 | 61,05 | 61,05 | -2,01% | - |
| 03.06.2025 | 61,90 | 62,30 | 61,90 | 62,30 | 0,56% | - |
| 02.06.2025 | 62,85 | 62,85 | 61,95 | 61,95 | -1,90% | 391,00 |
| 30.05.2025 | 63,05 | 63,15 | 63,05 | 63,15 | 0,48% | - |
| 29.05.2025 | 64,70 | 64,70 | 62,85 | 62,85 | -0,87% | 43,00 |
| 28.05.2025 | 63,55 | 63,55 | 63,40 | 63,40 | -0,47% | - |
| 27.05.2025 | 62,70 | 63,70 | 62,70 | 63,70 | 1,51% | - |
| 26.05.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -4,20% | - |
| 23.05.2025 | 67,00 | 67,20 | 64,65 | 65,50 | -2,46% | 291,00 |
| 22.05.2025 | 66,00 | 67,15 | 66,00 | 67,15 | 2,05% | - |
| 21.05.2025 | 66,50 | 66,50 | 65,80 | 65,80 | -2,66% | 43,00 |
| 20.05.2025 | 67,70 | 67,70 | 67,15 | 67,60 | -0,29% | 1.000,00 |
| 19.05.2025 | 66,90 | 67,80 | 66,90 | 67,80 | 0,97% | - |
| 16.05.2025 | 68,30 | 68,30 | 67,15 | 67,15 | -1,54% | - |
| 15.05.2025 | 68,60 | 68,60 | 68,20 | 68,20 | -0,87% | - |
| 14.05.2025 | 69,70 | 69,70 | 68,45 | 68,80 | -1,29% | 10,00 |
| 13.05.2025 | 69,85 | 69,85 | 69,70 | 69,70 | -0,50% | - |
| 12.05.2025 | 66,90 | 71,30 | 66,90 | 70,05 | 6,22% | 1.015,00 |
| 09.05.2025 | 65,60 | 65,95 | 65,60 | 65,95 | 0,61% | - |
| 08.05.2025 | 65,05 | 65,55 | 65,05 | 65,55 | 1,24% | - |
| 07.05.2025 | 64,00 | 64,75 | 64,00 | 64,75 | 0,08% | - |
| 06.05.2025 | 66,50 | 66,50 | 64,70 | 64,70 | -2,85% | 100,00 |
| 05.05.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,37% | - |
| 02.05.2025 | 66,55 | 66,85 | 66,55 | 66,85 | 0,30% | - |
| 30.04.2025 | 67,05 | 67,10 | 66,65 | 66,65 | -0,89% | 7,00 |
| 29.04.2025 | 66,45 | 67,25 | 66,45 | 67,25 | 1,20% | - |
| 28.04.2025 | 66,15 | 66,70 | 66,15 | 66,45 | 0,76% | 5,00 |
| 25.04.2025 | 65,45 | 65,95 | 65,45 | 65,95 | 0,76% | - |
| 24.04.2025 | 64,80 | 65,45 | 64,80 | 65,45 | 0,61% | - |
| 23.04.2025 | 62,90 | 65,05 | 62,90 | 65,05 | 4,58% | 50,00 |
| 22.04.2025 | 61,10 | 62,20 | 61,10 | 62,20 | 1,63% | - |
| 17.04.2025 | 61,40 | 61,40 | 60,70 | 61,20 | 0,82% | 50,00 |
| 16.04.2025 | 61,20 | 61,20 | 60,70 | 60,70 | -2,33% | - |
| 15.04.2025 | 61,50 | 62,15 | 61,50 | 62,15 | 0,89% | - |
| 14.04.2025 | 61,15 | 61,60 | 61,15 | 61,60 | 1,15% | 173,00 |
| 11.04.2025 | 61,85 | 61,85 | 60,25 | 60,90 | 0,16% | 200,00 |
| 10.04.2025 | 64,95 | 64,95 | 60,55 | 60,80 | -6,39% | 80,00 |
| 09.04.2025 | 60,25 | 64,95 | 58,85 | 64,95 | 8,79% | 85,00 |
| 08.04.2025 | 62,05 | 63,35 | 59,70 | 59,70 | -2,13% | 130,00 |
| 07.04.2025 | 60,15 | 61,00 | 58,65 | 61,00 | -3,02% | 86,00 |
| 04.04.2025 | 66,30 | 66,30 | 62,90 | 62,90 | -5,13% | 80,00 |
| 03.04.2025 | 69,60 | 69,60 | 66,30 | 66,30 | -6,42% | 175,00 |
| 02.04.2025 | 70,80 | 71,15 | 70,80 | 70,85 | -0,07% | 140,00 |
| 01.04.2025 | 71,00 | 71,00 | 70,90 | 70,90 | -0,07% | - |
| 31.03.2025 | 71,35 | 71,35 | 69,90 | 70,95 | -0,63% | 197,00 |
| 28.03.2025 | 72,95 | 72,95 | 71,40 | 71,40 | -2,59% | 500,00 |
| 27.03.2025 | 73,75 | 73,75 | 71,95 | 73,30 | -2,53% | 120,00 |
| 26.03.2025 | 75,65 | 75,65 | 74,95 | 75,20 | -0,59% | 500,00 |
| 25.03.2025 | 75,45 | 75,65 | 75,45 | 75,65 | -0,07% | - |
| 24.03.2025 | 77,05 | 77,05 | 75,70 | 75,70 | 0,26% | 150,00 |
| 21.03.2025 | 76,40 | 76,40 | 75,50 | 75,50 | -1,69% | - |
| 20.03.2025 | 81,00 | 81,00 | 76,80 | 76,80 | -5,30% | - |
| 19.03.2025 | 82,50 | 82,50 | 81,10 | 81,10 | -1,88% | - |
| 18.03.2025 | 83,25 | 83,25 | 82,65 | 82,65 | -0,18% | - |
| 17.03.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 0,36% | - |
| 14.03.2025 | 79,90 | 82,50 | 79,90 | 82,50 | 3,71% | - |
| 13.03.2025 | 81,95 | 81,95 | 79,55 | 79,55 | -2,93% | - |
| 12.03.2025 | 80,35 | 81,95 | 80,35 | 81,95 | 2,31% | - |
| 11.03.2025 | 79,55 | 80,35 | 79,55 | 80,10 | 1,14% | 32,00 |
| 10.03.2025 | 83,10 | 83,10 | 79,20 | 79,20 | -4,69% | - |
| 07.03.2025 | 83,20 | 83,20 | 83,10 | 83,10 | -0,18% | - |
| 06.03.2025 | 81,35 | 83,25 | 81,35 | 83,25 | 4,13% | - |
| 05.03.2025 | 76,20 | 79,95 | 76,20 | 79,95 | 6,67% | 410,00 |
| 04.03.2025 | 77,85 | 77,85 | 74,95 | 74,95 | -3,23% | 468,00 |
| 03.03.2025 | 79,35 | 81,00 | 77,45 | 77,45 | -1,71% | 300,00 |
| 28.02.2025 | 79,25 | 79,25 | 78,80 | 78,80 | -0,51% | 300,00 |
| 27.02.2025 | 82,80 | 82,80 | 79,20 | 79,20 | -3,88% | 10,00 |
| 26.02.2025 | 82,15 | 82,40 | 82,15 | 82,40 | 1,29% | - |
| 25.02.2025 | 81,05 | 81,35 | 81,05 | 81,35 | 0,31% | - |
| 24.02.2025 | 81,25 | 82,55 | 81,10 | 81,10 | -1,16% | 300,00 |
| 21.02.2025 | 80,35 | 82,05 | 80,35 | 82,05 | 2,31% | 8,00 |
| 20.02.2025 | 80,15 | 80,95 | 80,15 | 80,20 | 0,25% | 5,00 |
| 19.02.2025 | 82,80 | 82,80 | 80,00 | 80,00 | -3,73% | 65,00 |
| 18.02.2025 | 82,60 | 83,10 | 82,60 | 83,10 | 0,06% | - |
| 17.02.2025 | 83,30 | 83,30 | 83,05 | 83,05 | -0,24% | - |
| 14.02.2025 | 83,10 | 83,25 | 83,10 | 83,25 | 0,42% | - |
| 13.02.2025 | 81,50 | 82,90 | 81,50 | 82,90 | 3,11% | 100,00 |
| 12.02.2025 | 79,85 | 80,40 | 79,25 | 80,40 | 1,26% | 3,00 |
| 11.02.2025 | 79,75 | 79,75 | 79,30 | 79,40 | -1,37% | 1,00 |
| 10.02.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,88% | - |
| 07.02.2025 | 81,95 | 81,95 | 79,80 | 79,80 | 3,30% | - |
| 06.02.2025 | 77,25 | 77,25 | 77,25 | 77,25 | 0,78% | - |
| 05.02.2025 | 76,10 | 76,65 | 76,10 | 76,65 | 0,99% | - |
| 04.02.2025 | 74,90 | 75,90 | 74,90 | 75,90 | 1,40% | - |
| 03.02.2025 | 75,25 | 75,25 | 74,85 | 74,85 | -1,96% | 100,00 |
| 31.01.2025 | 77,25 | 77,25 | 76,35 | 76,35 | -1,04% | 7,00 |
| 30.01.2025 | 77,15 | 77,15 | 77,15 | 77,15 | 0,33% | - |
| 29.01.2025 | 76,75 | 76,90 | 76,75 | 76,90 | -0,45% | - |
| 28.01.2025 | 77,25 | 77,25 | 77,25 | 77,25 | 0,32% | - |
| 27.01.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,20% | - |
| 24.01.2025 | 76,25 | 76,85 | 76,25 | 76,85 | 2,54% | - |
| 23.01.2025 | 74,65 | 74,95 | 74,65 | 74,95 | 1,49% | - |
| 22.01.2025 | 74,20 | 74,20 | 73,85 | 73,85 | -0,74% | - |
| 21.01.2025 | 75,05 | 75,05 | 74,40 | 74,40 | -0,33% | 100,00 |
| 20.01.2025 | 74,65 | 74,65 | 74,65 | 74,65 | 0,00% | - |
| 17.01.2025 | 73,55 | 74,65 | 73,55 | 74,65 | 1,29% | 13,00 |
| 16.01.2025 | 74,15 | 74,15 | 73,70 | 73,70 | -0,14% | - |
| 15.01.2025 | 72,70 | 73,80 | 72,70 | 73,80 | 2,79% | - |