62,875€
0,84%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 62,38 | 62,38 | 62,10 | 62,23 | -0,20% | - |
| 16.02.2026 | 63,60 | 63,60 | 62,35 | 62,35 | -1,97% | - |
| 13.02.2026 | 65,10 | 65,10 | 63,60 | 63,60 | -2,23% | - |
| 12.02.2026 | 66,00 | 66,45 | 65,05 | 65,05 | -0,46% | 515,00 |
| 11.02.2026 | 63,95 | 65,35 | 63,95 | 65,35 | 2,27% | - |
| 10.02.2026 | 60,10 | 65,40 | 60,10 | 63,90 | 8,67% | 131,00 |
| 09.02.2026 | 58,05 | 58,80 | 58,05 | 58,80 | 1,55% | - |
| 06.02.2026 | 57,25 | 57,90 | 57,25 | 57,90 | 1,22% | - |
| 05.02.2026 | 57,45 | 57,85 | 57,20 | 57,20 | -0,26% | 500,00 |
| 04.02.2026 | 52,65 | 57,35 | 52,65 | 57,35 | 9,45% | 1,00 |
| 03.02.2026 | 51,55 | 52,40 | 51,55 | 52,40 | 2,14% | - |
| 02.02.2026 | 50,05 | 51,30 | 50,05 | 51,30 | 1,58% | - |
| 30.01.2026 | 51,40 | 51,40 | 50,50 | 50,50 | -2,13% | 350,00 |
| 29.01.2026 | 51,05 | 51,60 | 51,05 | 51,60 | 0,88% | - |
| 28.01.2026 | 51,05 | 51,25 | 51,05 | 51,15 | 1,09% | 194,00 |
| 27.01.2026 | 51,95 | 51,95 | 50,60 | 50,60 | -2,22% | - |
| 26.01.2026 | 51,85 | 51,85 | 51,75 | 51,75 | -0,29% | - |
| 23.01.2026 | 51,75 | 51,90 | 51,75 | 51,90 | 0,19% | - |
| 22.01.2026 | 50,45 | 51,80 | 50,45 | 51,80 | 2,57% | - |
| 21.01.2026 | 48,18 | 50,50 | 48,18 | 50,50 | 5,03% | - |
| 20.01.2026 | 48,64 | 48,64 | 48,08 | 48,08 | -1,48% | - |
| 19.01.2026 | 49,98 | 49,98 | 48,80 | 48,80 | -3,37% | 5,00 |
| 16.01.2026 | 53,40 | 53,40 | 50,50 | 50,50 | -5,16% | - |
| 15.01.2026 | 52,40 | 53,25 | 52,40 | 53,25 | 2,31% | - |
| 14.01.2026 | 51,50 | 52,05 | 51,50 | 52,05 | 1,17% | - |
| 13.01.2026 | 52,80 | 52,80 | 51,45 | 51,45 | -2,46% | 10,00 |
| 12.01.2026 | 53,30 | 53,30 | 52,45 | 52,75 | -1,12% | 400,00 |
| 09.01.2026 | 52,25 | 53,35 | 52,25 | 53,35 | 2,20% | 77,00 |
| 08.01.2026 | 52,30 | 52,30 | 52,20 | 52,20 | -0,19% | - |
| 07.01.2026 | 53,45 | 53,45 | 52,30 | 52,30 | -2,15% | - |
| 06.01.2026 | 52,15 | 53,95 | 52,15 | 53,45 | 2,59% | 50,00 |
| 05.01.2026 | 52,20 | 52,65 | 52,10 | 52,10 | -0,19% | 150,00 |
| 02.01.2026 | 51,75 | 52,20 | 51,65 | 52,20 | 0,38% | 100,00 |
| 30.12.2025 | 51,80 | 52,00 | 51,80 | 52,00 | 0,48% | - |
| 29.12.2025 | 50,80 | 51,75 | 50,80 | 51,75 | 1,87% | - |
| 23.12.2025 | 51,35 | 51,35 | 50,80 | 50,80 | -0,97% | - |
| 22.12.2025 | 51,40 | 51,40 | 51,05 | 51,30 | -0,10% | 100,00 |
| 19.12.2025 | 52,25 | 52,25 | 51,35 | 51,35 | -1,63% | - |
| 18.12.2025 | 52,25 | 52,25 | 51,30 | 52,20 | 0,10% | 101,00 |
| 17.12.2025 | 52,20 | 52,20 | 52,15 | 52,15 | -0,19% | - |
| 16.12.2025 | 51,05 | 52,25 | 51,05 | 52,25 | 2,05% | - |
| 15.12.2025 | 53,05 | 53,05 | 51,20 | 51,20 | -3,21% | - |
| 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 |