53,250€
5,45%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 49,56 | 54,20 | 48,46 | 52,95 | 4,85% | 397.663,00 |
| 20.03.2026 | 51,30 | 52,10 | 50,50 | 50,50 | -0,88% | 1.924.110,00 |
| 19.03.2026 | 52,70 | 52,90 | 50,30 | 50,95 | -4,68% | 333.645,00 |
| 18.03.2026 | 56,20 | 56,20 | 52,90 | 53,45 | -4,89% | 353.494,00 |
| 17.03.2026 | 54,30 | 56,85 | 54,30 | 56,20 | 2,74% | 317.479,00 |
| 16.03.2026 | 54,30 | 55,25 | 53,70 | 54,70 | 0,83% | 164.294,00 |
| 13.03.2026 | 55,70 | 56,25 | 54,25 | 54,25 | -3,56% | 212.340,00 |
| 12.03.2026 | 54,40 | 56,25 | 54,05 | 56,25 | 3,12% | 221.505,00 |
| 11.03.2026 | 54,05 | 55,00 | 53,70 | 54,55 | 0,55% | 247.751,00 |
| 10.03.2026 | 54,30 | 54,80 | 53,70 | 54,25 | 3,83% | 203.734,00 |
| 09.03.2026 | 50,15 | 52,75 | 50,05 | 52,25 | -0,95% | 324.358,00 |
| 06.03.2026 | 55,90 | 55,90 | 52,75 | 52,75 | -5,72% | 296.964,00 |
| 05.03.2026 | 56,80 | 57,85 | 55,60 | 55,95 | -1,67% | 233.461,00 |
| 04.03.2026 | 55,80 | 57,45 | 55,00 | 56,90 | 2,43% | 278.812,00 |
| 03.03.2026 | 57,00 | 57,00 | 54,00 | 55,55 | -4,31% | 281.746,00 |
| 02.03.2026 | 59,90 | 60,05 | 57,10 | 58,05 | -6,30% | 314.566,00 |
| 27.02.2026 | 61,30 | 62,35 | 60,15 | 61,95 | 0,81% | 448.027,00 |
| 26.02.2026 | 59,60 | 63,05 | 58,60 | 61,45 | 1,99% | 404.296,00 |
| 25.02.2026 | 60,80 | 61,30 | 60,05 | 60,25 | -1,63% | 199.218,00 |
| 24.02.2026 | 60,55 | 61,80 | 60,50 | 61,25 | 1,91% | 168.505,00 |
| 23.02.2026 | 60,45 | 60,50 | 59,35 | 60,10 | -0,58% | 193.820,00 |
| 20.02.2026 | 60,40 | 61,65 | 60,00 | 60,45 | 0,75% | 200.794,00 |
| 19.02.2026 | 61,25 | 61,30 | 60,00 | 60,00 | -2,36% | 213.264,00 |
| 18.02.2026 | 62,20 | 62,20 | 59,50 | 61,45 | -1,76% | 313.223,00 |
| 17.02.2026 | 62,60 | 63,10 | 61,45 | 62,55 | 0,08% | 280.463,00 |
| 16.02.2026 | 63,75 | 63,80 | 62,50 | 62,50 | -2,04% | 288.570,00 |
| 13.02.2026 | 65,15 | 65,30 | 63,30 | 63,80 | -2,37% | 400.347,00 |
| 12.02.2026 | 65,80 | 67,05 | 64,85 | 65,35 | -0,15% | 391.766,00 |
| 11.02.2026 | 64,70 | 66,00 | 64,20 | 65,45 | 0,93% | 332.522,00 |
| 10.02.2026 | 61,65 | 65,50 | 61,10 | 64,85 | 9,92% | 588.803,00 |
| 09.02.2026 | 58,50 | 59,30 | 58,40 | 59,00 | 1,72% | 470.465,00 |
| 06.02.2026 | 57,75 | 58,30 | 56,55 | 58,00 | -0,17% | 256.800,00 |
| 05.02.2026 | 57,60 | 58,20 | 56,25 | 58,10 | 0,96% | 418.592,00 |
| 04.02.2026 | 53,45 | 57,75 | 53,45 | 57,55 | 8,89% | 601.263,00 |
| 03.02.2026 | 51,70 | 52,85 | 50,45 | 52,85 | 2,82% | 379.809,00 |
| 02.02.2026 | 50,55 | 51,45 | 49,90 | 51,40 | 1,08% | 211.219,00 |
| 30.01.2026 | 51,40 | 51,45 | 50,80 | 50,85 | -1,07% | 234.042,00 |
| 29.01.2026 | 51,85 | 52,25 | 50,70 | 51,40 | 0,29% | 229.578,00 |
| 28.01.2026 | 50,40 | 51,75 | 50,05 | 51,25 | 1,08% | 159.545,00 |
| 27.01.2026 | 52,05 | 52,05 | 50,55 | 50,70 | -2,31% | 150.724,00 |
| 26.01.2026 | 52,20 | 52,35 | 51,35 | 51,90 | -0,38% | 169.538,00 |
| 23.01.2026 | 51,50 | 52,15 | 51,05 | 52,10 | 0,19% | 176.900,00 |
| 22.01.2026 | 50,95 | 52,00 | 50,90 | 52,00 | 3,90% | 620.413,00 |
| 21.01.2026 | 48,72 | 50,05 | 48,62 | 50,05 | 3,28% | 439.226,00 |
| 20.01.2026 | 49,04 | 49,44 | 48,30 | 48,46 | -1,22% | 166.351,00 |
| 19.01.2026 | 49,24 | 49,84 | 48,78 | 49,06 | -2,95% | 237.927,00 |
| 16.01.2026 | 53,25 | 53,25 | 50,50 | 50,55 | -5,60% | 421.504,00 |
| 15.01.2026 | 52,20 | 53,75 | 51,75 | 53,55 | 2,68% | 243.100,00 |
| 14.01.2026 | 52,00 | 52,30 | 50,75 | 52,15 | 0,48% | 283.361,00 |
| 13.01.2026 | 52,75 | 52,85 | 51,35 | 51,90 | -1,70% | 139.641,00 |
| 12.01.2026 | 54,00 | 54,10 | 52,05 | 52,80 | -1,31% | 151.786,00 |
| 09.01.2026 | 52,60 | 53,60 | 52,15 | 53,50 | 2,39% | 189.975,00 |
| 08.01.2026 | 52,25 | 52,65 | 50,25 | 52,25 | -0,29% | 236.830,00 |
| 07.01.2026 | 53,75 | 53,80 | 52,25 | 52,40 | -2,24% | 155.332,00 |
| 06.01.2026 | 52,90 | 53,60 | 50,85 | 53,60 | 2,39% | 214.126,00 |
| 05.01.2026 | 52,80 | 53,90 | 51,35 | 52,35 | 0,00% | 231.107,00 |
| 02.01.2026 | 52,10 | 52,35 | 51,50 | 52,35 | 0,38% | 161.779,00 |
| 31.12.2025 | 52,30 | 52,30 | 51,75 | 52,15 | -0,10% | 43.057,00 |
| 30.12.2025 | 51,95 | 52,45 | 51,70 | 52,20 | 0,48% | 105.289,00 |
| 29.12.2025 | 51,00 | 52,30 | 51,00 | 51,95 | 1,86% | 136.771,00 |
| 24.12.2025 | 50,95 | 51,15 | 50,85 | 51,00 | -0,10% | 30.980,00 |
| 23.12.2025 | 51,60 | 51,95 | 50,35 | 51,05 | -0,87% | 133.883,00 |
| 22.12.2025 | 51,70 | 52,10 | 50,80 | 51,50 | -0,19% | 173.374,00 |
| 19.12.2025 | 52,20 | 52,55 | 51,40 | 51,60 | -1,81% | 553.554,00 |
| 18.12.2025 | 52,20 | 52,65 | 51,40 | 52,55 | 0,48% | 171.525,00 |
| 17.12.2025 | 52,20 | 52,40 | 51,45 | 52,30 | 0,00% | 127.737,00 |
| 16.12.2025 | 51,55 | 53,05 | 51,55 | 52,30 | 0,97% | 163.226,00 |
| 15.12.2025 | 53,00 | 53,05 | 51,35 | 51,80 | -2,36% | 209.037,00 |
| 12.12.2025 | 53,25 | 53,70 | 52,95 | 53,05 | -0,28% | 191.393,00 |
| 11.12.2025 | 51,05 | 53,40 | 50,45 | 53,20 | 4,62% | 314.693,00 |
| 10.12.2025 | 50,50 | 51,15 | 50,45 | 50,85 | 0,69% | 135.607,00 |
| 09.12.2025 | 50,25 | 50,50 | 49,76 | 50,50 | 0,30% | 151.257,00 |
| 08.12.2025 | 50,95 | 51,00 | 50,00 | 50,35 | -1,85% | 155.357,00 |
| 05.12.2025 | 51,00 | 51,70 | 50,85 | 51,30 | 0,79% | 161.175,00 |
| 04.12.2025 | 51,55 | 51,80 | 50,75 | 50,90 | -1,17% | 188.502,00 |
| 03.12.2025 | 51,80 | 52,25 | 51,40 | 51,50 | -0,68% | 211.896,00 |
| 02.12.2025 | 52,45 | 52,95 | 51,80 | 51,85 | -1,24% | 200.896,00 |
| 01.12.2025 | 52,35 | 52,85 | 51,60 | 52,50 | 0,10% | 212.597,00 |
| 28.11.2025 | 52,35 | 52,50 | 51,90 | 52,45 | 0,48% | 220.717,00 |
| 27.11.2025 | 51,75 | 52,65 | 51,70 | 52,20 | 0,87% | 189.581,00 |
| 26.11.2025 | 52,50 | 52,60 | 51,60 | 51,75 | -1,24% | 378.172,00 |
| 25.11.2025 | 51,60 | 52,65 | 50,90 | 52,40 | 1,85% | 274.426,00 |
| 24.11.2025 | 50,65 | 52,70 | 50,65 | 51,45 | 1,18% | 4.171.957,00 |
| 21.11.2025 | 49,50 | 50,85 | 49,14 | 50,85 | 2,15% | 323.369,00 |
| 20.11.2025 | 50,80 | 50,90 | 49,74 | 49,78 | -1,43% | 221.545,00 |
| 19.11.2025 | 49,06 | 51,20 | 48,54 | 50,50 | 2,56% | 279.038,00 |
| 18.11.2025 | 49,20 | 49,78 | 48,74 | 49,24 | -1,32% | 299.089,00 |
| 17.11.2025 | 51,95 | 52,00 | 49,62 | 49,90 | -4,50% | 235.711,00 |
| 14.11.2025 | 53,10 | 53,20 | 51,95 | 52,25 | -2,15% | 166.176,00 |
| 13.11.2025 | 53,10 | 53,70 | 52,85 | 53,40 | 1,33% | 222.830,00 |
| 12.11.2025 | 50,85 | 53,70 | 50,85 | 52,70 | 0,19% | 290.318,00 |
| 11.11.2025 | 51,65 | 52,85 | 51,40 | 52,60 | 2,04% | 176.083,00 |
| 10.11.2025 | 51,80 | 51,80 | 51,10 | 51,55 | 0,39% | 190.159,00 |
| 07.11.2025 | 51,60 | 52,20 | 49,96 | 51,35 | 4,75% | 526.944,00 |
| 06.11.2025 | 49,96 | 50,10 | 49,02 | 49,02 | -1,72% | 219.017,00 |
| 05.11.2025 | 49,02 | 50,35 | 48,96 | 49,88 | 1,09% | 187.129,00 |
| 04.11.2025 | 49,84 | 49,96 | 48,98 | 49,34 | -1,71% | 186.716,00 |
| 03.11.2025 | 51,30 | 51,55 | 50,10 | 50,20 | -2,52% | 234.450,00 |
| 31.10.2025 | 51,50 | 51,80 | 51,00 | 51,50 | -0,39% | 157.912,00 |
| 30.10.2025 | 52,25 | 52,50 | 51,60 | 51,70 | -1,05% | 135.063,00 |