80,750€
0,69%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 74,95 | 74,95 | 74,25 | 74,30 | -1,20% | - |
| 20.11.2024 | 76,35 | 76,35 | 75,20 | 75,20 | -1,12% | - |
| 19.11.2024 | 77,25 | 77,25 | 75,00 | 76,05 | -3,49% | 10,00 |
| 18.11.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 1,03% | - |
| 15.11.2024 | 76,65 | 78,05 | 76,65 | 78,00 | 1,69% | 2,00 |
| 14.11.2024 | 76,30 | 76,70 | 76,30 | 76,70 | 0,46% | - |
| 13.11.2024 | 76,85 | 76,85 | 76,35 | 76,35 | -0,46% | - |
| 12.11.2024 | 79,50 | 79,50 | 76,70 | 76,70 | -5,72% | - |
| 11.11.2024 | 81,35 | 81,35 | 81,35 | 81,35 | 2,33% | - |
| 08.11.2024 | 78,55 | 79,50 | 78,55 | 79,50 | -1,18% | - |
| 07.11.2024 | 82,05 | 82,05 | 80,45 | 80,45 | -2,96% | - |
| 06.11.2024 | 81,70 | 82,90 | 81,70 | 82,90 | 1,41% | 50,00 |
| 05.11.2024 | 81,75 | 81,75 | 81,75 | 81,75 | 1,05% | - |
| 04.11.2024 | 80,20 | 80,90 | 80,20 | 80,90 | 0,68% | - |
| 01.11.2024 | 80,65 | 80,65 | 80,35 | 80,35 | 0,31% | - |
| 31.10.2024 | 80,65 | 80,65 | 80,10 | 80,10 | 1,14% | - |
| 30.10.2024 | 80,10 | 80,10 | 79,20 | 79,20 | -0,25% | - |
| 29.10.2024 | 80,60 | 80,60 | 79,40 | 79,40 | -2,28% | - |
| 28.10.2024 | 81,25 | 81,25 | 81,25 | 81,25 | 0,93% | - |
| 25.10.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,37% | - |
| 24.10.2024 | 82,60 | 82,60 | 80,80 | 80,80 | -0,55% | - |
| 23.10.2024 | 83,05 | 83,05 | 81,25 | 81,25 | -2,46% | - |
| 22.10.2024 | 83,55 | 83,55 | 83,30 | 83,30 | 0,18% | - |
| 21.10.2024 | 84,50 | 84,50 | 83,15 | 83,15 | -1,19% | - |
| 18.10.2024 | 84,15 | 84,15 | 84,15 | 84,15 | 1,08% | - |
| 17.10.2024 | 82,85 | 83,25 | 82,85 | 83,25 | -0,12% | - |
| 16.10.2024 | 82,40 | 83,35 | 82,40 | 83,35 | 1,71% | - |
| 15.10.2024 | 83,75 | 83,75 | 81,95 | 81,95 | -2,73% | - |
| 14.10.2024 | 84,70 | 84,70 | 84,25 | 84,25 | -2,03% | - |
| 11.10.2024 | 85,50 | 86,00 | 85,50 | 86,00 | 0,06% | 1,00 |
| 10.10.2024 | 85,60 | 85,95 | 85,60 | 85,95 | -0,64% | - |
| 09.10.2024 | 85,10 | 86,50 | 85,10 | 86,50 | 2,06% | - |
| 08.10.2024 | 85,30 | 85,30 | 84,75 | 84,75 | -1,80% | 200,00 |
| 07.10.2024 | 86,45 | 86,45 | 86,30 | 86,30 | -0,86% | - |
| 04.10.2024 | 87,05 | 87,05 | 87,05 | 87,05 | 1,63% | - |
| 03.10.2024 | 85,85 | 85,85 | 85,65 | 85,65 | -1,38% | - |
| 02.10.2024 | 85,45 | 86,85 | 85,45 | 86,85 | 1,11% | - |
| 01.10.2024 | 85,90 | 85,90 | 85,90 | 85,90 | -0,98% | - |
| 30.09.2024 | 86,80 | 86,80 | 86,75 | 86,75 | -0,86% | 161,00 |