71,075€
0,25%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 71,08 | 71,65 | 70,78 | 71,00 | 0,14% | - |
| 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 |
| 27.09.2024 | 85,90 | 87,50 | 85,90 | 87,50 | 3,31% | - |
| 26.09.2024 | 80,90 | 84,70 | 80,90 | 84,70 | 4,25% | - |
| 25.09.2024 | 82,25 | 82,25 | 81,25 | 81,25 | -0,67% | - |
| 24.09.2024 | 81,85 | 81,85 | 81,80 | 81,80 | 2,70% | - |
| 23.09.2024 | 78,00 | 79,65 | 78,00 | 79,65 | 1,08% | 25,00 |
| 20.09.2024 | 81,85 | 81,85 | 78,80 | 78,80 | -3,02% | - |
| 19.09.2024 | 81,25 | 81,25 | 81,25 | 81,25 | 0,31% | - |
| 18.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,12% | - |
| 17.09.2024 | 79,40 | 80,90 | 79,40 | 80,90 | 2,28% | 3,00 |
| 16.09.2024 | 79,40 | 79,40 | 79,10 | 79,10 | -1,25% | - |
| 13.09.2024 | 79,35 | 80,10 | 79,35 | 80,10 | 0,50% | - |
| 12.09.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,44% | - |
| 11.09.2024 | 78,90 | 79,35 | 78,90 | 79,35 | 1,15% | - |
| 10.09.2024 | 79,45 | 79,45 | 78,45 | 78,45 | -1,13% | 2,00 |
| 09.09.2024 | 79,35 | 79,35 | 79,35 | 79,35 | 1,02% | - |
| 06.09.2024 | 80,80 | 80,80 | 78,55 | 78,55 | -3,26% | - |
| 05.09.2024 | 82,10 | 82,10 | 81,20 | 81,20 | 0,37% | - |
| 04.09.2024 | 81,20 | 81,20 | 80,90 | 80,90 | -0,68% | - |
| 03.09.2024 | 84,60 | 84,60 | 81,45 | 81,45 | -2,46% | 1,00 |
| 02.09.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,48% | - |
| 30.08.2024 | 83,80 | 83,90 | 83,80 | 83,90 | 0,78% | - |
| 29.08.2024 | 82,15 | 83,25 | 82,15 | 83,25 | 1,90% | - |
| 28.08.2024 | 81,90 | 81,90 | 81,70 | 81,70 | -0,12% | - |
| 27.08.2024 | 82,00 | 82,00 | 81,80 | 81,80 | 0,93% | - |
| 26.08.2024 | 81,05 | 81,05 | 81,05 | 81,05 | -0,12% | 20,00 |
| 23.08.2024 | 80,90 | 81,15 | 80,90 | 81,15 | 0,62% | - |
| 22.08.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 0,62% | - |
| 21.08.2024 | 79,80 | 80,15 | 79,80 | 80,15 | 1,07% | - |
| 20.08.2024 | 80,35 | 80,35 | 79,30 | 79,30 | -0,44% | - |
| 19.08.2024 | 79,65 | 79,65 | 79,65 | 79,65 | 0,63% | - |
| 16.08.2024 | 79,45 | 79,45 | 79,15 | 79,15 | 1,80% | - |
| 15.08.2024 | 77,75 | 77,75 | 77,75 | 77,75 | 0,52% | - |
| 14.08.2024 | 77,55 | 78,15 | 77,35 | 77,35 | -0,77% | 102,00 |
| 13.08.2024 | 77,95 | 77,95 | 77,95 | 77,95 | 0,45% | - |
| 12.08.2024 | 79,10 | 79,10 | 77,60 | 77,60 | -1,77% | 2,00 |
| 09.08.2024 | 78,85 | 79,00 | 78,85 | 79,00 | 0,32% | - |
| 08.08.2024 | 78,75 | 78,75 | 78,75 | 78,75 | 0,25% | - |
| 07.08.2024 | 78,25 | 79,60 | 78,25 | 78,55 | 1,09% | 163,00 |
| 06.08.2024 | 78,55 | 78,55 | 77,70 | 77,70 | -1,77% | - |
| 05.08.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -4,41% | - |
| 02.08.2024 | 83,95 | 83,95 | 82,75 | 82,75 | -2,07% | 55,00 |