63,125€
2,81%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 61,63 | 62,98 | 61,63 | 62,88 | 2,40% | - |
| 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 |
| 22.05.2025 | 66,30 | 67,35 | 66,00 | 66,65 | 0,00% | 165.655,00 |
| 21.05.2025 | 67,15 | 67,25 | 65,85 | 66,65 | -1,70% | 156.630,00 |
| 20.05.2025 | 67,75 | 68,55 | 66,15 | 67,80 | 0,00% | 263.508,00 |
| 19.05.2025 | 66,95 | 68,50 | 66,90 | 67,80 | 0,89% | 137.590,00 |
| 16.05.2025 | 68,55 | 68,95 | 66,90 | 67,20 | -1,68% | 218.681,00 |
| 15.05.2025 | 68,55 | 69,25 | 68,00 | 68,35 | -1,09% | 221.473,00 |
| 14.05.2025 | 69,90 | 70,65 | 68,05 | 69,10 | -1,29% | 230.972,00 |
| 13.05.2025 | 70,00 | 71,45 | 70,00 | 70,00 | -0,28% | 203.627,00 |
| 12.05.2025 | 67,85 | 71,90 | 67,80 | 70,20 | 6,04% | 284.895,00 |
| 09.05.2025 | 66,20 | 67,25 | 65,55 | 66,20 | 0,91% | 144.641,00 |
| 08.05.2025 | 64,95 | 65,60 | 63,80 | 65,60 | 1,16% | 223.867,00 |
| 07.05.2025 | 62,55 | 66,05 | 62,20 | 64,85 | -0,38% | 439.681,00 |
| 06.05.2025 | 67,10 | 67,45 | 65,10 | 65,10 | -2,62% | 365.333,00 |
| 05.05.2025 | 67,00 | 67,60 | 66,45 | 66,85 | -0,07% | 155.907,00 |
| 02.05.2025 | 68,50 | 69,05 | 66,70 | 66,90 | 0,38% | 254.291,00 |
| 30.04.2025 | 67,25 | 67,65 | 65,00 | 66,65 | -0,97% | 312.500,00 |
| 29.04.2025 | 66,80 | 67,35 | 66,55 | 67,30 | 0,98% | 100.871,00 |
| 28.04.2025 | 66,15 | 66,95 | 66,05 | 66,65 | 0,98% | 121.071,00 |
| 25.04.2025 | 66,20 | 66,95 | 65,35 | 66,00 | 0,92% | 141.428,00 |
| 24.04.2025 | 64,90 | 65,45 | 63,65 | 65,40 | 0,15% | 137.684,00 |
| 23.04.2025 | 63,70 | 66,20 | 62,90 | 65,30 | 5,07% | 293.086,00 |
| 22.04.2025 | 61,65 | 62,30 | 61,05 | 62,15 | 1,30% | 171.821,00 |
| 17.04.2025 | 61,65 | 62,30 | 60,60 | 61,35 | -0,65% | 146.234,00 |
| 16.04.2025 | 61,45 | 62,10 | 61,10 | 61,75 | -1,12% | 167.845,00 |
| 15.04.2025 | 61,95 | 63,25 | 61,90 | 62,45 | 0,81% | 157.646,00 |
| 14.04.2025 | 62,05 | 62,30 | 60,95 | 61,95 | 3,34% | 192.773,00 |
| 11.04.2025 | 61,95 | 62,35 | 58,65 | 59,95 | -1,96% | 264.267,00 |
| 10.04.2025 | 70,50 | 70,85 | 61,15 | 61,15 | 1,92% | 399.202,00 |
| 09.04.2025 | 60,30 | 61,15 | 58,70 | 60,00 | -3,85% | 352.479,00 |
| 08.04.2025 | 62,85 | 63,60 | 61,50 | 62,40 | 2,55% | 409.277,00 |
| 07.04.2025 | 59,15 | 64,40 | 57,30 | 60,85 | -4,02% | 462.802,00 |
| 04.04.2025 | 65,50 | 66,30 | 61,25 | 63,40 | -4,30% | 382.098,00 |
| 03.04.2025 | 68,95 | 69,65 | 65,90 | 66,25 | -6,76% | 330.895,00 |
| 02.04.2025 | 70,50 | 71,70 | 70,50 | 71,05 | -0,42% | 188.871,00 |
| 01.04.2025 | 71,10 | 71,35 | 70,40 | 71,35 | 1,35% | 239.565,00 |
| 31.03.2025 | 70,75 | 71,00 | 69,15 | 70,40 | -1,95% | 385.218,00 |
| 28.03.2025 | 72,80 | 74,10 | 71,65 | 71,80 | -2,45% | 194.376,00 |
| 27.03.2025 | 71,25 | 73,85 | 71,00 | 73,60 | -1,27% | 232.185,00 |
| 26.03.2025 | 74,80 | 75,20 | 74,25 | 74,55 | -1,65% | 156.303,00 |
| 25.03.2025 | 75,80 | 76,55 | 75,35 | 75,80 | 0,26% | 117.319,00 |
| 24.03.2025 | 77,00 | 77,30 | 75,20 | 75,60 | 0,27% | 176.230,00 |
| 21.03.2025 | 76,50 | 76,90 | 74,90 | 75,40 | -2,20% | 575.854,00 |
| 20.03.2025 | 81,05 | 81,50 | 76,80 | 77,10 | -5,22% | 395.095,00 |
| 19.03.2025 | 82,70 | 83,55 | 81,20 | 81,35 | -1,99% | 253.334,00 |
| 18.03.2025 | 83,05 | 84,15 | 82,70 | 83,00 | 0,55% | 175.897,00 |
| 17.03.2025 | 83,05 | 83,55 | 81,95 | 82,55 | -0,12% | 231.914,00 |
| 14.03.2025 | 80,20 | 83,25 | 79,50 | 82,65 | 3,18% | 277.856,00 |
| 13.03.2025 | 81,35 | 81,95 | 79,85 | 80,10 | -2,20% | 168.941,00 |
| 12.03.2025 | 80,95 | 83,00 | 80,50 | 81,90 | 2,38% | 241.623,00 |
| 11.03.2025 | 79,90 | 81,75 | 79,55 | 80,00 | 0,57% | 388.296,00 |
| 10.03.2025 | 83,25 | 83,80 | 78,80 | 79,55 | -3,93% | 545.877,00 |
| 07.03.2025 | 84,00 | 85,00 | 82,50 | 82,80 | -2,01% | 350.816,00 |
| 06.03.2025 | 81,15 | 84,85 | 81,15 | 84,50 | 6,16% | 401.939,00 |
| 05.03.2025 | 76,20 | 80,30 | 76,15 | 79,60 | 7,35% | 395.755,00 |
| 04.03.2025 | 77,25 | 77,35 | 74,05 | 74,15 | -5,78% | 491.855,00 |
| 03.03.2025 | 79,05 | 81,00 | 77,75 | 78,70 | -0,88% | 300.739,00 |
| 28.02.2025 | 79,45 | 79,95 | 78,45 | 79,40 | -0,81% | 474.608,00 |
| 27.02.2025 | 81,35 | 81,40 | 77,60 | 80,05 | -4,07% | 596.053,00 |
| 26.02.2025 | 81,75 | 83,55 | 81,75 | 83,45 | 2,58% | 260.888,00 |
| 25.02.2025 | 81,35 | 82,35 | 81,10 | 81,35 | -0,43% | 216.994,00 |
| 24.02.2025 | 82,75 | 83,35 | 81,55 | 81,70 | 0,62% | 313.400,00 |
| 21.02.2025 | 81,45 | 82,50 | 81,20 | 81,20 | 0,93% | 300.597,00 |
| 20.02.2025 | 80,00 | 81,45 | 80,00 | 80,45 | 0,63% | 185.236,00 |
| 19.02.2025 | 82,55 | 83,05 | 79,55 | 79,95 | -4,19% | 251.025,00 |
| 18.02.2025 | 83,05 | 84,30 | 82,30 | 83,45 | 0,18% | 198.751,00 |
| 17.02.2025 | 83,50 | 84,00 | 83,15 | 83,30 | -0,60% | 174.378,00 |
| 14.02.2025 | 83,35 | 84,85 | 83,20 | 83,80 | 0,18% | 301.578,00 |
| 13.02.2025 | 82,20 | 83,65 | 81,60 | 83,65 | 4,43% | 297.555,00 |
| 12.02.2025 | 79,30 | 80,20 | 78,85 | 80,10 | 0,75% | 193.848,00 |
| 11.02.2025 | 79,80 | 80,15 | 79,15 | 79,50 | -0,38% | 195.918,00 |
| 10.02.2025 | 80,20 | 80,90 | 79,60 | 79,80 | -0,62% | 159.644,00 |
| 07.02.2025 | 81,70 | 82,70 | 79,80 | 80,30 | -1,47% | 366.591,00 |
| 06.02.2025 | 77,25 | 81,70 | 77,00 | 81,50 | 6,19% | 485.871,00 |
| 05.02.2025 | 76,20 | 76,75 | 75,55 | 76,75 | 0,59% | 191.599,00 |
| 04.02.2025 | 75,60 | 76,30 | 74,55 | 76,30 | 1,33% | 219.326,00 |