60,350€
0,58%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 60,13 | 60,68 | 60,00 | 60,03 | 0,04% | - |
| 19.02.2026 | 61,25 | 61,30 | 60,00 | 60,00 | -2,36% | 213.264,00 |
| 18.02.2026 | 62,20 | 62,20 | 59,50 | 61,45 | -1,76% | 313.223,00 |
| 17.02.2026 | 62,60 | 63,10 | 61,45 | 62,55 | 0,08% | 280.463,00 |
| 16.02.2026 | 63,75 | 63,80 | 62,50 | 62,50 | -2,04% | 288.570,00 |
| 13.02.2026 | 65,15 | 65,30 | 63,30 | 63,80 | -2,37% | 400.347,00 |
| 12.02.2026 | 65,80 | 67,05 | 64,85 | 65,35 | -0,15% | 391.766,00 |
| 11.02.2026 | 64,70 | 66,00 | 64,20 | 65,45 | 0,93% | 332.522,00 |
| 10.02.2026 | 61,65 | 65,50 | 61,10 | 64,85 | 9,92% | 588.803,00 |
| 09.02.2026 | 58,50 | 59,30 | 58,40 | 59,00 | 1,72% | 470.465,00 |
| 06.02.2026 | 57,75 | 58,30 | 56,55 | 58,00 | -0,17% | 256.800,00 |
| 05.02.2026 | 57,60 | 58,20 | 56,25 | 58,10 | 0,96% | 418.592,00 |
| 04.02.2026 | 53,45 | 57,75 | 53,45 | 57,55 | 8,89% | 601.263,00 |
| 03.02.2026 | 51,70 | 52,85 | 50,45 | 52,85 | 2,82% | 379.809,00 |
| 02.02.2026 | 50,55 | 51,45 | 49,90 | 51,40 | 1,08% | 211.219,00 |
| 30.01.2026 | 51,40 | 51,45 | 50,80 | 50,85 | -1,07% | 234.042,00 |
| 29.01.2026 | 51,85 | 52,25 | 50,70 | 51,40 | 0,15% | 229.578,00 |
| 28.01.2026 | 50,85 | 51,78 | 50,18 | 51,33 | 1,23% | - |
| 27.01.2026 | 52,05 | 52,05 | 50,55 | 50,70 | -2,31% | 150.724,00 |
| 26.01.2026 | 52,20 | 52,35 | 51,35 | 51,90 | -0,38% | 169.538,00 |
| 23.01.2026 | 51,50 | 52,15 | 51,05 | 52,10 | 0,19% | 176.900,00 |
| 22.01.2026 | 50,95 | 52,00 | 50,90 | 52,00 | 3,90% | 620.413,00 |
| 21.01.2026 | 48,72 | 50,05 | 48,62 | 50,05 | 3,28% | 439.226,00 |
| 20.01.2026 | 49,04 | 49,44 | 48,30 | 48,46 | -1,22% | 166.351,00 |
| 19.01.2026 | 49,24 | 49,84 | 48,78 | 49,06 | -2,95% | 237.927,00 |
| 16.01.2026 | 53,25 | 53,25 | 50,50 | 50,55 | -5,60% | 421.504,00 |
| 15.01.2026 | 52,20 | 53,75 | 51,75 | 53,55 | 2,68% | 243.100,00 |
| 14.01.2026 | 52,00 | 52,30 | 50,75 | 52,15 | 0,48% | 283.361,00 |
| 13.01.2026 | 52,75 | 52,85 | 51,35 | 51,90 | -1,70% | 139.641,00 |
| 12.01.2026 | 54,00 | 54,10 | 52,05 | 52,80 | -1,31% | 151.786,00 |
| 09.01.2026 | 52,60 | 53,60 | 52,15 | 53,50 | 2,39% | 189.975,00 |
| 08.01.2026 | 52,25 | 52,65 | 50,25 | 52,25 | -0,29% | 236.830,00 |
| 07.01.2026 | 53,75 | 53,80 | 52,25 | 52,40 | -2,24% | 155.332,00 |
| 06.01.2026 | 52,90 | 53,60 | 50,85 | 53,60 | 2,39% | 214.126,00 |
| 05.01.2026 | 52,80 | 53,90 | 51,35 | 52,35 | 0,00% | 231.107,00 |
| 02.01.2026 | 52,10 | 52,35 | 51,50 | 52,35 | 0,38% | 161.779,00 |
| 31.12.2025 | 52,30 | 52,30 | 51,75 | 52,15 | -0,10% | 43.057,00 |
| 30.12.2025 | 51,95 | 52,45 | 51,70 | 52,20 | 0,48% | 105.289,00 |
| 29.12.2025 | 51,00 | 52,30 | 51,00 | 51,95 | 1,86% | 136.771,00 |
| 24.12.2025 | 50,95 | 51,15 | 50,85 | 51,00 | -0,10% | 30.980,00 |
| 23.12.2025 | 51,60 | 51,95 | 50,35 | 51,05 | -0,87% | 133.883,00 |
| 22.12.2025 | 51,70 | 52,10 | 50,80 | 51,50 | -0,19% | 173.374,00 |
| 19.12.2025 | 52,20 | 52,55 | 51,40 | 51,60 | -1,81% | 553.554,00 |
| 18.12.2025 | 52,20 | 52,65 | 51,40 | 52,55 | 0,48% | 171.525,00 |
| 17.12.2025 | 52,20 | 52,40 | 51,45 | 52,30 | 0,00% | 127.737,00 |
| 16.12.2025 | 51,55 | 53,05 | 51,55 | 52,30 | 0,97% | 163.226,00 |
| 15.12.2025 | 53,00 | 53,05 | 51,35 | 51,80 | -2,36% | 209.037,00 |
| 12.12.2025 | 53,25 | 53,70 | 52,95 | 53,05 | -0,28% | 191.393,00 |
| 11.12.2025 | 51,05 | 53,40 | 50,45 | 53,20 | 4,62% | 314.693,00 |
| 10.12.2025 | 50,50 | 51,15 | 50,45 | 50,85 | 0,69% | 135.607,00 |
| 09.12.2025 | 50,25 | 50,50 | 49,76 | 50,50 | 0,30% | 151.257,00 |
| 08.12.2025 | 50,95 | 51,00 | 50,00 | 50,35 | -1,85% | 155.357,00 |
| 05.12.2025 | 51,00 | 51,70 | 50,85 | 51,30 | 0,79% | 161.175,00 |
| 04.12.2025 | 51,55 | 51,80 | 50,75 | 50,90 | -1,17% | 188.502,00 |
| 03.12.2025 | 51,80 | 52,25 | 51,40 | 51,50 | -0,68% | 211.896,00 |
| 02.12.2025 | 52,45 | 52,95 | 51,80 | 51,85 | -1,24% | 200.896,00 |
| 01.12.2025 | 52,35 | 52,85 | 51,60 | 52,50 | 0,10% | 212.597,00 |
| 28.11.2025 | 52,35 | 52,50 | 51,90 | 52,45 | 0,48% | 220.717,00 |
| 27.11.2025 | 51,75 | 52,65 | 51,70 | 52,20 | 0,87% | 189.581,00 |
| 26.11.2025 | 52,50 | 52,60 | 51,60 | 51,75 | -1,24% | 378.172,00 |
| 25.11.2025 | 51,60 | 52,65 | 50,90 | 52,40 | 1,85% | 274.426,00 |
| 24.11.2025 | 50,65 | 52,70 | 50,65 | 51,45 | 1,18% | 4.171.957,00 |
| 21.11.2025 | 49,50 | 50,85 | 49,14 | 50,85 | 2,15% | 323.369,00 |
| 20.11.2025 | 50,80 | 50,90 | 49,74 | 49,78 | -1,43% | 221.545,00 |
| 19.11.2025 | 49,06 | 51,20 | 48,54 | 50,50 | 2,56% | 279.038,00 |
| 18.11.2025 | 49,20 | 49,78 | 48,74 | 49,24 | -1,32% | 299.089,00 |
| 17.11.2025 | 51,95 | 52,00 | 49,62 | 49,90 | -4,50% | 235.711,00 |
| 14.11.2025 | 53,10 | 53,20 | 51,95 | 52,25 | -2,15% | 166.176,00 |
| 13.11.2025 | 53,10 | 53,70 | 52,85 | 53,40 | 1,33% | 222.830,00 |
| 12.11.2025 | 50,85 | 53,70 | 50,85 | 52,70 | 0,19% | 290.318,00 |
| 11.11.2025 | 51,65 | 52,85 | 51,40 | 52,60 | 2,04% | 176.083,00 |
| 10.11.2025 | 51,80 | 51,80 | 51,10 | 51,55 | 0,39% | 190.159,00 |
| 07.11.2025 | 51,60 | 52,20 | 49,96 | 51,35 | 4,75% | 526.944,00 |
| 06.11.2025 | 49,96 | 50,10 | 49,02 | 49,02 | -1,59% | 219.017,00 |
| 05.11.2025 | 49,00 | 50,33 | 48,98 | 49,81 | 0,95% | - |
| 04.11.2025 | 49,84 | 49,96 | 48,98 | 49,34 | -1,71% | 186.716,00 |
| 03.11.2025 | 51,30 | 51,55 | 50,10 | 50,20 | -2,52% | 234.450,00 |
| 31.10.2025 | 51,50 | 51,80 | 51,00 | 51,50 | -0,39% | 157.912,00 |
| 30.10.2025 | 52,25 | 52,50 | 51,60 | 51,70 | -1,05% | 135.063,00 |
| 29.10.2025 | 52,50 | 53,70 | 52,25 | 52,25 | -0,48% | 236.440,00 |
| 28.10.2025 | 52,30 | 52,95 | 52,00 | 52,50 | -0,19% | 257.223,00 |
| 27.10.2025 | 53,40 | 53,45 | 52,45 | 52,60 | -1,22% | 178.451,00 |
| 24.10.2025 | 52,80 | 53,25 | 51,90 | 53,25 | 1,04% | 235.281,00 |
| 23.10.2025 | 52,45 | 52,95 | 52,35 | 52,70 | 0,29% | 172.294,00 |
| 22.10.2025 | 52,35 | 52,55 | 51,55 | 52,55 | 0,10% | 214.636,00 |
| 21.10.2025 | 52,10 | 52,63 | 51,30 | 52,50 | 0,86% | 281.675,00 |
| 20.10.2025 | 51,70 | 52,15 | 50,95 | 52,05 | 0,48% | 328.357,00 |
| 17.10.2025 | 50,55 | 51,80 | 50,30 | 51,80 | 0,97% | 238.734,00 |
| 16.10.2025 | 49,80 | 51,30 | 49,22 | 51,30 | 2,60% | 392.892,00 |
| 15.10.2025 | 50,65 | 51,25 | 50,00 | 50,00 | 1,13% | 196.829,00 |
| 14.10.2025 | 50,10 | 50,15 | 49,28 | 49,44 | -2,39% | 217.196,00 |
| 13.10.2025 | 49,94 | 50,65 | 49,94 | 50,65 | 1,83% | 195.891,00 |
| 10.10.2025 | 51,10 | 51,50 | 49,74 | 49,74 | -2,95% | 254.860,00 |
| 09.10.2025 | 50,90 | 52,10 | 50,80 | 51,25 | 0,10% | 206.356,00 |
| 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 |