51,375€
0,34%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 50,95 | 51,83 | 50,88 | 51,43 | 0,44% | - |
| 08.10.2025 | 52,00 | 52,35 | 50,95 | 51,20 | -3,21% | 253.783,00 |
| 07.10.2025 | 52,95 | 53,85 | 52,50 | 52,90 | -0,38% | 143.521,00 |
| 06.10.2025 | 54,80 | 54,80 | 52,75 | 53,10 | -3,80% | 273.155,00 |
| 03.10.2025 | 53,75 | 55,20 | 53,55 | 55,20 | 2,51% | 301.139,00 |
| 02.10.2025 | 53,90 | 54,45 | 53,40 | 53,85 | 0,28% | 236.329,00 |
| 01.10.2025 | 53,20 | 54,05 | 52,55 | 53,70 | 0,19% | 289.480,00 |
| 30.09.2025 | 53,80 | 54,05 | 53,10 | 53,60 | -1,38% | 260.180,00 |
| 29.09.2025 | 54,55 | 54,85 | 53,95 | 54,35 | -0,28% | 305.152,00 |
| 26.09.2025 | 54,50 | 55,15 | 53,80 | 54,50 | 0,00% | 177.483,00 |
| 25.09.2025 | 54,10 | 55,45 | 53,60 | 54,50 | -0,09% | 223.068,00 |
| 24.09.2025 | 55,20 | 55,55 | 54,35 | 54,55 | -2,24% | 213.612,00 |
| 23.09.2025 | 55,70 | 57,25 | 55,65 | 55,80 | 0,90% | 297.531,00 |
| 22.09.2025 | 55,95 | 56,35 | 55,20 | 55,30 | -1,51% | 193.936,00 |
| 19.09.2025 | 57,95 | 58,55 | 56,00 | 56,15 | -3,02% | 482.879,00 |
| 18.09.2025 | 58,15 | 59,10 | 57,55 | 57,90 | -0,60% | 166.313,00 |
| 17.09.2025 | 58,65 | 59,05 | 57,55 | 58,25 | -0,77% | 166.201,00 |
| 16.09.2025 | 59,15 | 59,15 | 58,20 | 58,70 | -0,76% | 139.865,00 |
| 15.09.2025 | 59,25 | 60,25 | 58,95 | 59,15 | 0,17% | 190.283,00 |
| 12.09.2025 | 58,75 | 59,30 | 57,85 | 59,05 | 0,94% | 252.430,00 |
| 11.09.2025 | 57,90 | 59,00 | 57,35 | 58,50 | 0,78% | 197.467,00 |
| 10.09.2025 | 58,70 | 59,40 | 57,40 | 58,05 | -1,02% | 235.876,00 |
| 09.09.2025 | 58,30 | 59,50 | 58,00 | 58,65 | 0,77% | 193.394,00 |
| 08.09.2025 | 57,55 | 58,60 | 57,05 | 58,20 | 1,48% | 139.399,00 |
| 05.09.2025 | 57,75 | 58,25 | 57,10 | 57,35 | 0,09% | 167.171,00 |
| 04.09.2025 | 58,30 | 58,90 | 56,85 | 57,30 | -2,47% | 247.290,00 |
| 03.09.2025 | 59,55 | 60,20 | 58,65 | 58,75 | -0,93% | 158.797,00 |
| 02.09.2025 | 60,30 | 60,50 | 59,20 | 59,30 | -1,58% | 127.598,00 |
| 01.09.2025 | 60,65 | 61,10 | 60,10 | 60,25 | -0,58% | 118.565,00 |
| 29.08.2025 | 61,00 | 61,30 | 59,80 | 60,60 | -1,14% | 156.406,00 |
| 28.08.2025 | 61,60 | 62,75 | 61,20 | 61,30 | -0,16% | 96.962,00 |
| 27.08.2025 | 62,05 | 62,55 | 61,25 | 61,40 | -1,29% | 108.892,00 |
| 26.08.2025 | 62,35 | 62,85 | 61,90 | 62,20 | -1,50% | 186.184,00 |
| 25.08.2025 | 64,10 | 64,25 | 63,10 | 63,15 | -1,64% | 72.998,00 |
| 22.08.2025 | 62,80 | 64,40 | 62,80 | 64,20 | 2,31% | 136.251,00 |
| 21.08.2025 | 63,20 | 63,60 | 61,85 | 62,75 | -1,03% | 227.901,00 |
| 20.08.2025 | 63,10 | 64,15 | 62,95 | 63,40 | -0,16% | 146.790,00 |
| 19.08.2025 | 61,25 | 63,70 | 61,25 | 63,50 | 4,01% | 150.834,00 |
| 18.08.2025 | 61,55 | 61,65 | 60,35 | 61,05 | -1,45% | 150.144,00 |
| 15.08.2025 | 61,40 | 62,75 | 61,40 | 61,95 | 1,56% | 110.012,00 |
| 14.08.2025 | 60,50 | 61,50 | 60,20 | 61,00 | 0,49% | 150.696,00 |
| 13.08.2025 | 60,65 | 60,85 | 59,55 | 60,70 | 0,25% | 98.057,00 |
| 12.08.2025 | 60,95 | 61,05 | 59,15 | 60,55 | -0,41% | 160.965,00 |
| 11.08.2025 | 62,55 | 62,80 | 60,70 | 60,80 | -2,49% | 113.720,00 |
| 08.08.2025 | 61,90 | 62,45 | 61,50 | 62,35 | 1,38% | 174.488,00 |
| 07.08.2025 | 59,85 | 62,75 | 59,85 | 61,50 | 2,76% | 174.811,00 |
| 06.08.2025 | 58,95 | 60,20 | 58,95 | 59,85 | 2,05% | 246.555,00 |
| 05.08.2025 | 57,75 | 59,10 | 57,75 | 58,65 | 2,09% | 208.310,00 |
| 04.08.2025 | 57,50 | 57,95 | 56,90 | 57,45 | -0,95% | 238.639,00 |
| 01.08.2025 | 58,45 | 59,25 | 57,95 | 58,00 | -3,17% | 207.372,00 |
| 31.07.2025 | 60,45 | 63,05 | 59,45 | 59,90 | -2,68% | 327.736,00 |
| 30.07.2025 | 62,30 | 63,10 | 61,55 | 61,55 | -1,83% | 281.439,00 |
| 29.07.2025 | 64,15 | 64,15 | 62,50 | 62,70 | -2,41% | 205.849,00 |
| 28.07.2025 | 66,05 | 66,50 | 63,75 | 64,25 | -0,85% | 121.522,00 |
| 25.07.2025 | 64,20 | 64,95 | 63,55 | 64,80 | 0,15% | 103.622,00 |
| 24.07.2025 | 65,50 | 66,40 | 64,60 | 64,70 | -0,46% | 161.107,00 |
| 23.07.2025 | 64,95 | 65,40 | 64,70 | 65,00 | 2,52% | 320.596,00 |
| 22.07.2025 | 63,45 | 63,55 | 62,20 | 63,40 | -0,55% | 210.659,00 |
| 21.07.2025 | 63,00 | 64,50 | 62,95 | 63,75 | 1,35% | 175.745,00 |
| 18.07.2025 | 63,10 | 63,75 | 62,75 | 62,90 | 0,48% | 166.805,00 |
| 17.07.2025 | 62,75 | 63,60 | 62,10 | 62,60 | 1,05% | 179.460,00 |
| 16.07.2025 | 63,40 | 63,55 | 61,65 | 61,95 | -2,98% | 194.830,00 |
| 15.07.2025 | 63,50 | 65,00 | 63,45 | 63,85 | 0,71% | 209.801,00 |
| 14.07.2025 | 63,25 | 63,85 | 63,05 | 63,40 | -0,47% | 141.609,00 |
| 11.07.2025 | 65,35 | 65,40 | 63,50 | 63,70 | -3,26% | 180.999,00 |
| 10.07.2025 | 65,05 | 66,45 | 64,50 | 65,85 | 1,78% | 229.943,00 |
| 09.07.2025 | 64,05 | 65,70 | 63,40 | 64,70 | 1,89% | 338.799,00 |
| 08.07.2025 | 61,00 | 64,05 | 60,95 | 63,50 | 3,42% | 290.183,00 |
| 07.07.2025 | 61,80 | 62,10 | 61,25 | 61,40 | -0,89% | 221.091,00 |
| 04.07.2025 | 62,00 | 62,50 | 61,35 | 61,95 | -1,59% | 211.577,00 |
| 03.07.2025 | 66,25 | 66,75 | 62,95 | 62,95 | -4,62% | 401.511,00 |
| 02.07.2025 | 64,85 | 66,15 | 64,30 | 66,00 | 3,53% | 344.807,00 |
| 01.07.2025 | 62,20 | 63,75 | 62,05 | 63,75 | 1,92% | 259.727,00 |
| 30.06.2025 | 64,30 | 64,30 | 62,55 | 62,55 | -3,32% | 310.557,00 |
| 27.06.2025 | 64,00 | 64,70 | 63,25 | 64,70 | 2,70% | 423.036,00 |
| 26.06.2025 | 62,15 | 63,05 | 61,70 | 63,00 | 2,61% | 383.841,00 |
| 25.06.2025 | 62,10 | 62,55 | 61,20 | 61,40 | -0,08% | 203.551,00 |
| 24.06.2025 | 61,65 | 62,35 | 60,90 | 61,45 | 3,54% | 233.513,00 |
| 23.06.2025 | 59,25 | 59,90 | 58,90 | 59,35 | -0,08% | 237.792,00 |
| 20.06.2025 | 59,45 | 60,00 | 59,10 | 59,40 | 0,68% | 453.774,00 |
| 19.06.2025 | 59,10 | 59,90 | 58,85 | 59,00 | -1,09% | 153.548,00 |
| 18.06.2025 | 60,20 | 60,20 | 59,10 | 59,65 | -1,16% | 300.441,00 |
| 17.06.2025 | 60,05 | 61,30 | 59,95 | 60,35 | 0,00% | 195.904,00 |
| 16.06.2025 | 59,70 | 61,20 | 59,65 | 60,35 | 0,17% | 195.013,00 |
| 13.06.2025 | 60,20 | 60,75 | 60,00 | 60,25 | -2,03% | 173.458,00 |
| 12.06.2025 | 61,40 | 61,55 | 60,40 | 61,50 | -1,20% | 174.382,00 |
| 11.06.2025 | 63,70 | 63,85 | 62,25 | 62,25 | -2,05% | 136.508,00 |
| 10.06.2025 | 61,85 | 63,65 | 61,75 | 63,55 | 2,83% | 226.222,00 |
| 09.06.2025 | 60,25 | 61,80 | 60,25 | 61,80 | 2,49% | 151.276,00 |
| 06.06.2025 | 60,80 | 61,35 | 60,25 | 60,30 | -0,90% | 145.556,00 |
| 05.06.2025 | 61,25 | 61,55 | 59,95 | 60,85 | -0,73% | 212.669,00 |
| 04.06.2025 | 63,10 | 64,20 | 61,20 | 61,30 | -1,84% | 221.190,00 |
| 03.06.2025 | 62,15 | 62,45 | 61,35 | 62,45 | 0,48% | 187.529,00 |
| 02.06.2025 | 62,30 | 62,80 | 61,75 | 62,15 | -1,19% | 159.880,00 |
| 30.05.2025 | 63,15 | 63,90 | 62,60 | 62,90 | -0,47% | 288.920,00 |
| 29.05.2025 | 64,30 | 65,05 | 63,10 | 63,20 | -0,55% | 106.721,00 |
| 28.05.2025 | 63,90 | 64,30 | 63,55 | 63,55 | -0,55% | 210.185,00 |
| 27.05.2025 | 63,50 | 64,30 | 63,10 | 63,90 | 0,63% | 198.562,00 |
| 26.05.2025 | 63,05 | 63,85 | 62,95 | 63,50 | -2,83% | 155.000,00 |
| 23.05.2025 | 66,90 | 67,40 | 63,95 | 65,35 | -1,95% | 196.121,00 |