51,425€
0,83%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 51,23 | 51,80 | 50,85 | 51,68 | 1,32% | - |
| 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 |
| 25.07.2025 | 64,35 | 64,80 | 64,25 | 64,80 | 0,62% | 26,00 |
| 24.07.2025 | 65,30 | 65,30 | 64,40 | 64,40 | -1,23% | - |
| 23.07.2025 | 63,90 | 65,25 | 63,90 | 65,20 | 3,00% | 200,00 |
| 22.07.2025 | 63,25 | 63,30 | 62,90 | 63,30 | 0,00% | 30,00 |
| 21.07.2025 | 62,50 | 64,05 | 62,50 | 63,30 | 1,04% | 29,00 |
| 18.07.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 0,40% | - |
| 17.07.2025 | 62,80 | 62,80 | 62,40 | 62,40 | -1,11% | - |
| 16.07.2025 | 63,55 | 63,55 | 63,10 | 63,10 | -0,94% | 1,00 |
| 15.07.2025 | 63,40 | 64,50 | 63,40 | 63,70 | 0,79% | 78,00 |
| 14.07.2025 | 63,55 | 63,55 | 63,20 | 63,20 | -0,39% | 200,00 |
| 11.07.2025 | 65,35 | 65,35 | 63,45 | 63,45 | -4,37% | 12,00 |
| 10.07.2025 | 64,90 | 66,35 | 64,80 | 66,35 | 2,00% | 1.710,00 |
| 09.07.2025 | 64,40 | 65,05 | 64,40 | 65,05 | 1,17% | 150,00 |
| 08.07.2025 | 62,65 | 64,65 | 61,65 | 64,30 | 3,96% | 278,00 |
| 07.07.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,57% | - |
| 04.07.2025 | 62,40 | 62,40 | 61,50 | 61,50 | -1,76% | - |
| 03.07.2025 | 65,65 | 65,65 | 62,60 | 62,60 | -4,43% | 20,00 |
| 02.07.2025 | 64,20 | 65,90 | 64,20 | 65,50 | 2,91% | 2.705,00 |
| 01.07.2025 | 62,45 | 63,65 | 62,45 | 63,65 | 0,08% | - |
| 30.06.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,39% | - |
| 27.06.2025 | 63,10 | 63,85 | 63,10 | 63,85 | 1,43% | - |
| 26.06.2025 | 61,40 | 62,95 | 61,40 | 62,95 | 0,64% | 20,00 |
| 25.06.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 1,79% | - |
| 24.06.2025 | 60,30 | 61,45 | 60,30 | 61,45 | 4,24% | - |
| 23.06.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,17% | - |
| 20.06.2025 | 59,45 | 59,45 | 59,05 | 59,05 | 0,43% | - |
| 19.06.2025 | 59,05 | 59,05 | 58,80 | 58,80 | -2,33% | - |
| 18.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | - |
| 17.06.2025 | 59,70 | 60,75 | 59,70 | 59,90 | 0,00% | 1.000,00 |
| 16.06.2025 | 60,00 | 60,65 | 59,90 | 59,90 | -0,25% | 100,00 |
| 13.06.2025 | 60,15 | 60,15 | 60,05 | 60,05 | -1,64% | - |
| 12.06.2025 | 60,95 | 61,05 | 60,60 | 61,05 | -0,16% | 925,00 |
| 11.06.2025 | 62,80 | 63,65 | 61,15 | 61,15 | -2,70% | 375,00 |
| 10.06.2025 | 61,50 | 62,85 | 61,50 | 62,85 | 2,03% | 75,00 |
| 09.06.2025 | 60,55 | 61,60 | 60,55 | 61,60 | 2,58% | - |
| 06.06.2025 | 60,55 | 61,20 | 60,05 | 60,05 | -0,58% | 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 |