70,875€
-1,84%
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 | 71,68 | 70,75 | 70,88 | -1,84% | - |
| 18.12.2024 | 72,65 | 72,95 | 72,10 | 72,20 | -0,14% | 203.808,00 |
| 17.12.2024 | 72,95 | 73,85 | 72,20 | 72,30 | -1,97% | 202.929,00 |
| 16.12.2024 | 75,15 | 75,85 | 73,35 | 73,75 | -2,19% | 200.714,00 |
| 13.12.2024 | 76,80 | 76,85 | 74,75 | 75,40 | -2,01% | 220.162,00 |
| 12.12.2024 | 78,05 | 78,80 | 76,95 | 76,95 | -1,41% | 143.260,00 |
| 11.12.2024 | 77,90 | 79,00 | 77,40 | 78,05 | -0,38% | 126.688,00 |
| 10.12.2024 | 77,55 | 78,65 | 76,65 | 78,35 | 0,19% | 147.582,00 |
| 09.12.2024 | 76,85 | 78,65 | 76,85 | 78,20 | 2,16% | 232.634,00 |
| 06.12.2024 | 76,15 | 77,05 | 76,00 | 76,55 | 0,66% | 122.206,00 |
| 05.12.2024 | 73,35 | 76,20 | 73,15 | 76,05 | 3,19% | 193.864,00 |
| 04.12.2024 | 73,65 | 74,30 | 73,05 | 73,70 | -0,07% | 173.918,00 |
| 03.12.2024 | 75,65 | 76,40 | 73,75 | 73,75 | -2,32% | 320.157,00 |
| 02.12.2024 | 74,10 | 75,60 | 74,00 | 75,50 | 0,67% | 343.264,00 |
| 29.11.2024 | 74,65 | 75,00 | 73,75 | 75,00 | -0,13% | 152.366,00 |
| 28.11.2024 | 74,25 | 75,25 | 74,25 | 75,10 | 1,56% | 99.518,00 |
| 27.11.2024 | 74,10 | 74,95 | 73,30 | 73,95 | -0,14% | 185.271,00 |
| 26.11.2024 | 77,30 | 77,40 | 74,05 | 74,05 | -2,24% | 266.995,00 |
| 25.11.2024 | 75,15 | 76,25 | 74,60 | 75,75 | 1,27% | 355.571,00 |
| 22.11.2024 | 74,85 | 75,10 | 73,30 | 74,80 | 0,20% | 198.618,00 |
| 21.11.2024 | 75,13 | 75,23 | 73,88 | 74,65 | -0,73% | - |
| 20.11.2024 | 76,65 | 76,70 | 74,95 | 75,20 | -1,44% | 198.056,00 |
| 19.11.2024 | 77,25 | 77,70 | 74,80 | 76,30 | -1,42% | 172.480,00 |
| 18.11.2024 | 78,60 | 79,25 | 77,00 | 77,40 | -1,21% | 145.692,00 |
| 15.11.2024 | 76,15 | 78,50 | 76,10 | 78,35 | 1,29% | 238.479,00 |
| 14.11.2024 | 76,25 | 77,70 | 76,05 | 77,35 | 1,84% | 173.242,00 |
| 13.11.2024 | 76,60 | 77,05 | 75,40 | 75,95 | -1,24% | 160.775,00 |
| 12.11.2024 | 80,45 | 80,50 | 76,90 | 76,90 | -5,53% | 266.904,00 |
| 11.11.2024 | 80,65 | 82,05 | 80,65 | 81,40 | 2,07% | 162.165,00 |
| 08.11.2024 | 78,45 | 80,70 | 77,60 | 79,75 | -0,87% | 298.510,00 |
| 07.11.2024 | 82,40 | 83,55 | 80,45 | 80,45 | -2,96% | 379.061,00 |
| 06.11.2024 | 79,80 | 83,85 | 79,80 | 82,90 | 2,79% | 322.799,00 |
| 05.11.2024 | 81,20 | 82,00 | 80,25 | 80,65 | -0,80% | 166.002,00 |
| 04.11.2024 | 80,45 | 81,30 | 80,25 | 81,30 | 0,56% | 168.759,00 |
| 01.11.2024 | 80,40 | 81,95 | 80,40 | 80,85 | 0,62% | 152.286,00 |
| 31.10.2024 | 80,25 | 81,10 | 79,80 | 80,35 | 1,01% | 181.009,00 |
| 30.10.2024 | 79,20 | 80,35 | 78,90 | 79,55 | -0,25% | 305.166,00 |
| 29.10.2024 | 81,05 | 81,65 | 79,75 | 79,75 | -1,54% | 177.346,00 |
| 28.10.2024 | 81,70 | 81,85 | 80,35 | 81,00 | 0,25% | 116.860,00 |
| 25.10.2024 | 80,95 | 81,35 | 80,50 | 80,80 | -0,49% | 96.389,00 |
| 24.10.2024 | 81,60 | 83,45 | 81,15 | 81,20 | -0,67% | 196.469,00 |
| 23.10.2024 | 82,95 | 83,65 | 81,75 | 81,75 | -2,10% | 134.778,00 |
| 22.10.2024 | 83,25 | 84,05 | 82,90 | 83,50 | 0,24% | 105.929,00 |
| 21.10.2024 | 84,10 | 84,95 | 83,20 | 83,30 | -1,19% | 190.455,00 |
| 18.10.2024 | 83,65 | 85,10 | 83,65 | 84,30 | 0,78% | 170.166,00 |
| 17.10.2024 | 83,45 | 84,35 | 82,85 | 83,65 | 0,06% | 109.018,00 |
| 16.10.2024 | 81,75 | 83,90 | 81,65 | 83,60 | 1,46% | 174.929,00 |
| 15.10.2024 | 84,58 | 84,60 | 81,90 | 82,40 | -2,31% | - |
| 14.10.2024 | 85,15 | 85,30 | 83,90 | 84,35 | -1,11% | 161.532,00 |
| 11.10.2024 | 85,85 | 86,30 | 85,30 | 85,30 | -1,04% | 71.922,00 |
| 10.10.2024 | 85,85 | 86,70 | 85,10 | 86,20 | 0,23% | 138.516,00 |
| 09.10.2024 | 84,75 | 86,30 | 84,70 | 86,00 | 1,36% | 98.934,00 |
| 08.10.2024 | 85,45 | 85,85 | 83,70 | 84,85 | -2,47% | 137.748,00 |
| 07.10.2024 | 87,45 | 87,60 | 86,10 | 87,00 | -0,40% | 142.409,00 |
| 04.10.2024 | 86,05 | 88,20 | 86,05 | 87,35 | 1,45% | 129.402,00 |
| 03.10.2024 | 87,05 | 87,20 | 85,65 | 86,10 | -1,26% | 109.756,00 |
| 02.10.2024 | 86,15 | 87,25 | 85,20 | 87,20 | 1,63% | 152.587,00 |
| 01.10.2024 | 85,70 | 87,50 | 85,25 | 85,80 | 0,35% | 141.073,00 |
| 30.09.2024 | 87,20 | 87,25 | 85,50 | 85,50 | -2,95% | 181.463,00 |
| 27.09.2024 | 85,40 | 88,40 | 85,40 | 88,10 | 3,83% | 300.254,00 |
| 26.09.2024 | 81,10 | 84,90 | 80,85 | 84,85 | 3,92% | 282.853,00 |
| 25.09.2024 | 81,55 | 82,45 | 81,55 | 81,65 | -0,61% | 113.198,00 |
| 24.09.2024 | 81,15 | 82,80 | 81,15 | 82,15 | 3,33% | 111.413,00 |
| 23.09.2024 | 78,40 | 79,90 | 77,90 | 79,50 | 0,70% | 204.137,00 |
| 20.09.2024 | 82,80 | 82,90 | 78,95 | 78,95 | -4,88% | 341.491,00 |
| 19.09.2024 | 80,95 | 83,50 | 80,95 | 83,00 | 3,81% | 183.085,00 |
| 18.09.2024 | 81,30 | 81,95 | 79,35 | 79,95 | -1,78% | 200.754,00 |
| 17.09.2024 | 79,60 | 81,75 | 79,45 | 81,40 | 2,91% | 128.067,00 |
| 16.09.2024 | 80,25 | 80,25 | 78,80 | 79,10 | -1,74% | 102.761,00 |
| 13.09.2024 | 79,05 | 80,50 | 78,95 | 80,50 | 2,03% | 142.166,00 |
| 12.09.2024 | 79,95 | 80,10 | 78,65 | 78,90 | 0,06% | 86.310,00 |
| 11.09.2024 | 78,75 | 79,75 | 78,65 | 78,85 | 0,45% | 123.198,00 |
| 10.09.2024 | 79,50 | 79,80 | 78,05 | 78,50 | -1,88% | 129.069,00 |
| 09.09.2024 | 79,40 | 80,10 | 79,05 | 80,00 | 1,20% | 106.256,00 |
| 06.09.2024 | 81,25 | 81,35 | 78,65 | 79,05 | -3,07% | 202.179,00 |
| 05.09.2024 | 82,75 | 83,65 | 81,55 | 81,55 | 0,25% | 144.288,00 |
| 04.09.2024 | 81,25 | 82,10 | 81,10 | 81,35 | -1,21% | 125.922,00 |
| 03.09.2024 | 84,55 | 84,85 | 82,35 | 82,35 | -2,60% | 108.873,00 |
| 02.09.2024 | 83,95 | 84,90 | 83,45 | 84,55 | 0,48% | 87.190,00 |
| 30.08.2024 | 83,85 | 84,15 | 83,45 | 84,15 | 0,30% | 377.802,00 |
| 29.08.2024 | 82,00 | 83,90 | 82,00 | 83,90 | 2,38% | 98.151,00 |
| 28.08.2024 | 82,10 | 82,25 | 81,50 | 81,95 | -0,06% | 76.019,00 |
| 27.08.2024 | 82,15 | 82,60 | 81,50 | 82,00 | 0,24% | 69.672,00 |
| 26.08.2024 | 81,50 | 82,10 | 80,85 | 81,80 | 0,43% | 36.402,00 |
| 23.08.2024 | 80,75 | 81,45 | 80,45 | 81,45 | 0,87% | 59.149,00 |
| 22.08.2024 | 80,65 | 81,05 | 80,00 | 80,75 | 0,44% | 62.452,00 |
| 21.08.2024 | 79,65 | 80,55 | 79,60 | 80,40 | 1,01% | 62.584,00 |
| 20.08.2024 | 80,30 | 80,55 | 79,40 | 79,60 | -0,69% | 153.778,00 |
| 19.08.2024 | 79,25 | 80,45 | 79,25 | 80,15 | 0,94% | 68.059,00 |
| 16.08.2024 | 79,10 | 79,95 | 79,00 | 79,40 | 0,38% | 60.247,00 |
| 15.08.2024 | 77,90 | 79,45 | 77,65 | 79,10 | 1,93% | 88.583,00 |
| 14.08.2024 | 77,85 | 78,30 | 77,30 | 77,60 | 0,39% | 90.812,00 |
| 13.08.2024 | 78,10 | 78,10 | 77,00 | 77,30 | -0,83% | 108.784,00 |
| 12.08.2024 | 79,25 | 79,65 | 77,70 | 77,95 | -1,39% | 132.322,00 |
| 09.08.2024 | 78,95 | 79,75 | 78,50 | 79,05 | 0,64% | 114.759,00 |
| 08.08.2024 | 78,85 | 79,00 | 77,85 | 78,55 | -1,38% | 127.377,00 |
| 07.08.2024 | 78,15 | 80,80 | 78,00 | 79,65 | 2,44% | 129.997,00 |
| 06.08.2024 | 78,45 | 78,90 | 76,95 | 77,75 | 0,32% | 123.374,00 |
| 05.08.2024 | 79,50 | 79,60 | 76,70 | 77,50 | -5,14% | 252.011,00 |
| 02.08.2024 | 84,40 | 84,60 | 81,70 | 81,70 | -3,88% | 176.399,00 |