71,125€
-0,94%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 71,13 | 71,13 | 69,15 | 70,68 | -1,57% | - |
| 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 |
| 03.02.2025 | 73,75 | 75,60 | 73,15 | 75,30 | -2,21% | 240.085,00 |
| 31.01.2025 | 77,55 | 77,65 | 76,75 | 77,00 | -0,65% | 257.616,00 |
| 30.01.2025 | 77,15 | 78,30 | 77,05 | 77,50 | 0,45% | 191.485,00 |
| 29.01.2025 | 77,30 | 77,65 | 76,30 | 77,15 | -0,32% | 210.468,00 |
| 28.01.2025 | 77,25 | 78,45 | 77,05 | 77,40 | -0,32% | 194.950,00 |
| 27.01.2025 | 76,75 | 78,35 | 76,65 | 77,65 | 0,45% | 183.416,00 |
| 24.01.2025 | 75,40 | 78,30 | 75,40 | 77,30 | 3,07% | 215.776,00 |
| 23.01.2025 | 74,65 | 75,05 | 74,40 | 75,00 | 0,87% | 135.388,00 |
| 22.01.2025 | 74,45 | 75,15 | 74,10 | 74,35 | -0,27% | 139.322,00 |
| 21.01.2025 | 75,60 | 75,60 | 74,15 | 74,55 | -1,71% | 216.527,00 |
| 20.01.2025 | 74,95 | 76,35 | 74,30 | 75,85 | 1,20% | 218.342,00 |
| 17.01.2025 | 74,10 | 75,05 | 73,55 | 74,95 | 1,28% | 227.281,00 |
| 16.01.2025 | 74,50 | 74,60 | 73,65 | 74,00 | -0,07% | 137.648,00 |
| 15.01.2025 | 72,30 | 74,05 | 72,30 | 74,05 | 2,78% | 213.787,00 |
| 14.01.2025 | 72,75 | 73,45 | 72,05 | 72,05 | 0,28% | 229.769,00 |
| 13.01.2025 | 70,00 | 72,05 | 69,45 | 71,85 | 2,64% | 208.727,00 |
| 10.01.2025 | 71,35 | 72,15 | 70,00 | 70,00 | -2,23% | 143.050,00 |
| 09.01.2025 | 71,60 | 72,00 | 71,20 | 71,60 | -0,21% | 114.189,00 |
| 08.01.2025 | 71,50 | 72,20 | 70,80 | 71,75 | 0,14% | 149.528,00 |
| 07.01.2025 | 72,10 | 73,00 | 71,30 | 71,65 | -0,69% | 221.436,00 |
| 06.01.2025 | 70,90 | 73,20 | 70,90 | 72,15 | 2,85% | 230.581,00 |
| 03.01.2025 | 71,50 | 71,85 | 70,05 | 70,15 | -2,03% | 94.825,00 |
| 02.01.2025 | 73,80 | 73,95 | 70,95 | 71,60 | -2,65% | 162.307,00 |
| 31.12.2024 | 71,85 | 73,55 | 71,85 | 73,55 | 2,01% | 61.328,00 |
| 30.12.2024 | 71,25 | 72,40 | 71,20 | 72,10 | 0,70% | 82.649,00 |
| 27.12.2024 | 71,35 | 71,95 | 71,15 | 71,60 | 0,85% | 100.756,00 |
| 24.12.2024 | 70,75 | 71,80 | 70,75 | 71,00 | 0,42% | 52.605,00 |
| 23.12.2024 | 70,65 | 71,35 | 70,30 | 70,70 | -0,28% | 97.196,00 |
| 20.12.2024 | 69,80 | 70,90 | 69,15 | 70,90 | 0,42% | 333.876,00 |
| 19.12.2024 | 71,15 | 71,65 | 70,40 | 70,60 | -2,22% | 189.268,00 |
| 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 | 0,54% | 198.618,00 |
| 21.11.2024 | 75,05 | 75,20 | 73,85 | 74,40 | -1,06% | 135.718,00 |
| 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 |