61,400€
1,15%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 73,20 | 73,20 | 71,80 | 71,80 | 2,06% | - |
| 13.01.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 0,57% | - |
| 10.01.2025 | 71,85 | 71,85 | 69,95 | 69,95 | -1,55% | - |
| 09.01.2025 | 71,60 | 71,60 | 71,05 | 71,05 | -0,49% | - |
| 08.01.2025 | 71,95 | 71,95 | 71,40 | 71,40 | 0,28% | - |
| 07.01.2025 | 71,25 | 71,25 | 71,20 | 71,20 | -0,14% | - |
| 06.01.2025 | 71,00 | 71,30 | 71,00 | 71,30 | 0,42% | 145,00 |
| 03.01.2025 | 71,45 | 71,45 | 71,00 | 71,00 | -0,42% | 2,00 |
| 02.01.2025 | 73,55 | 73,55 | 71,30 | 71,30 | -0,21% | 400,00 |
| 30.12.2024 | 71,45 | 71,45 | 71,45 | 71,45 | 0,42% | - |
| 27.12.2024 | 71,95 | 71,95 | 71,15 | 71,15 | 0,64% | 100,00 |
| 23.12.2024 | 70,55 | 70,70 | 70,55 | 70,70 | 0,35% | - |
| 20.12.2024 | 69,45 | 70,50 | 69,45 | 70,45 | -0,21% | 50,00 |
| 19.12.2024 | 71,05 | 71,05 | 70,60 | 70,60 | -0,42% | 1.070,00 |
| 18.12.2024 | 72,60 | 72,60 | 70,90 | 70,90 | -1,53% | - |
| 17.12.2024 | 73,10 | 73,10 | 72,00 | 72,00 | -2,90% | - |
| 16.12.2024 | 75,20 | 75,20 | 74,15 | 74,15 | -1,33% | 100,00 |
| 13.12.2024 | 76,55 | 76,55 | 75,15 | 75,15 | -1,89% | - |
| 12.12.2024 | 78,35 | 78,35 | 76,60 | 76,60 | -1,73% | 50,00 |
| 11.12.2024 | 77,70 | 77,95 | 77,70 | 77,95 | 0,78% | - |
| 10.12.2024 | 77,00 | 77,35 | 77,00 | 77,35 | -0,51% | - |
| 09.12.2024 | 78,25 | 78,25 | 77,75 | 77,75 | 2,24% | - |
| 06.12.2024 | 76,05 | 76,05 | 76,05 | 76,05 | 0,60% | - |
| 05.12.2024 | 73,25 | 75,60 | 73,25 | 75,60 | 3,14% | - |
| 04.12.2024 | 73,50 | 73,50 | 73,30 | 73,30 | -0,95% | - |
| 03.12.2024 | 76,00 | 76,00 | 74,00 | 74,00 | -1,73% | - |
| 02.12.2024 | 74,05 | 75,30 | 74,05 | 75,30 | 0,87% | - |
| 29.11.2024 | 74,60 | 74,65 | 74,60 | 74,65 | -0,27% | - |
| 28.11.2024 | 74,45 | 74,85 | 74,45 | 74,85 | 1,49% | - |
| 27.11.2024 | 74,90 | 74,90 | 73,75 | 73,75 | -0,54% | 100,00 |
| 26.11.2024 | 75,80 | 75,80 | 74,15 | 74,15 | -1,00% | - |
| 25.11.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 0,47% | - |
| 22.11.2024 | 74,95 | 74,95 | 74,55 | 74,55 | 0,34% | - |