80,275€
-1,26%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 81,28 | 82,05 | 80,28 | 80,90 | -0,49% | - |
| 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 |
| 01.08.2024 | 85,50 | 87,00 | 83,40 | 85,00 | 1,67% | 214.261,00 |
| 31.07.2024 | 84,20 | 84,60 | 83,40 | 83,60 | 0,78% | 175.133,00 |
| 30.07.2024 | 82,95 | 83,25 | 82,40 | 82,95 | -0,12% | 87.838,00 |
| 29.07.2024 | 83,75 | 83,85 | 82,85 | 83,05 | -0,54% | 68.388,00 |
| 26.07.2024 | 83,15 | 83,95 | 82,40 | 83,50 | 0,24% | 101.329,00 |
| 25.07.2024 | 82,90 | 83,30 | 81,70 | 83,30 | -0,42% | 116.753,00 |
| 24.07.2024 | 82,70 | 84,10 | 82,60 | 83,65 | 0,36% | 85.182,00 |
| 23.07.2024 | 83,55 | 83,80 | 83,00 | 83,35 | -0,83% | 43.816,00 |
| 22.07.2024 | 83,70 | 84,65 | 83,45 | 84,05 | 0,96% | 56.622,00 |
| 19.07.2024 | 83,20 | 84,30 | 82,85 | 83,25 | -1,94% | 80.989,00 |
| 18.07.2024 | 85,35 | 85,85 | 84,60 | 84,90 | -0,53% | 113.055,00 |
| 17.07.2024 | 81,95 | 85,55 | 81,65 | 85,35 | 3,77% | 220.112,00 |
| 16.07.2024 | 81,70 | 82,35 | 81,30 | 82,25 | 0,00% | 112.539,00 |
| 15.07.2024 | 83,65 | 83,65 | 82,05 | 82,25 | -2,20% | 72.427,00 |
| 12.07.2024 | 82,70 | 84,10 | 82,50 | 84,10 | 1,69% | 154.980,00 |
| 11.07.2024 | 81,30 | 82,95 | 80,80 | 82,70 | 2,41% | 197.628,00 |
| 10.07.2024 | 81,60 | 81,95 | 80,60 | 80,75 | -1,04% | 189.467,00 |
| 09.07.2024 | 82,75 | 82,85 | 81,50 | 81,60 | -2,80% | 168.946,00 |
| 08.07.2024 | 83,90 | 85,60 | 83,70 | 83,95 | -0,42% | 195.776,00 |
| 05.07.2024 | 85,85 | 86,25 | 84,25 | 84,30 | -1,46% | 149.705,00 |
| 04.07.2024 | 85,80 | 86,35 | 85,20 | 85,55 | 0,06% | 90.213,00 |
| 03.07.2024 | 83,25 | 86,35 | 83,25 | 85,50 | 3,45% | 243.068,00 |
| 02.07.2024 | 81,25 | 82,95 | 80,60 | 82,65 | 1,29% | 185.443,00 |
| 01.07.2024 | 83,90 | 84,50 | 81,20 | 81,60 | 0,55% | 164.372,00 |
| 28.06.2024 | 82,70 | 82,70 | 79,85 | 81,15 | -1,87% | 274.935,00 |
| 27.06.2024 | 83,70 | 84,40 | 82,70 | 82,70 | -1,02% | 215.196,00 |
| 26.06.2024 | 86,25 | 86,25 | 83,55 | 83,55 | -1,42% | 278.061,00 |
| 25.06.2024 | 85,20 | 85,40 | 84,65 | 84,75 | -0,64% | 107.713,00 |
| 24.06.2024 | 83,80 | 86,15 | 83,60 | 85,30 | 1,67% | 128.211,00 |
| 21.06.2024 | 86,70 | 86,70 | 83,70 | 83,90 | -3,17% | 520.318,00 |
| 20.06.2024 | 85,60 | 86,80 | 85,35 | 86,65 | 1,23% | 137.641,00 |
| 19.06.2024 | 85,65 | 85,95 | 85,20 | 85,60 | 0,12% | 96.089,00 |