62,700€
-0,63%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,88 | 63,58 | 62,08 | 62,58 | -0,83% | - |
| 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 |
| 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% | - |