61,550€
1,48%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,83 | 62,38 | 60,20 | 61,50 | 1,40% | - |
| 28.05.2026 | 59,40 | 60,65 | 59,00 | 60,65 | 1,68% | 219.457,00 |
| 27.05.2026 | 59,25 | 60,40 | 59,15 | 59,65 | 0,51% | 297.483,00 |
| 26.05.2026 | 59,40 | 59,95 | 59,20 | 59,35 | 0,25% | 128.239,00 |
| 25.05.2026 | 59,35 | 59,60 | 58,50 | 59,20 | -4,82% | 136.273,00 |
| 22.05.2026 | 61,35 | 62,85 | 60,60 | 62,20 | 0,81% | 247.821,00 |
| 21.05.2026 | 60,75 | 61,70 | 60,55 | 61,70 | 1,90% | 238.969,00 |
| 20.05.2026 | 60,60 | 61,15 | 59,75 | 60,55 | 0,25% | 362.140,00 |
| 19.05.2026 | 61,90 | 62,10 | 60,00 | 60,40 | -2,74% | 275.028,00 |
| 18.05.2026 | 62,25 | 62,55 | 61,15 | 62,10 | -0,88% | 231.371,00 |
| 15.05.2026 | 63,15 | 63,60 | 62,15 | 62,65 | -1,26% | 181.802,00 |
| 14.05.2026 | 64,10 | 64,80 | 63,20 | 63,45 | -0,63% | 180.484,00 |
| 13.05.2026 | 63,70 | 64,40 | 63,25 | 63,85 | 1,19% | 188.515,00 |
| 12.05.2026 | 65,00 | 65,35 | 62,65 | 63,10 | -3,22% | 184.506,00 |
| 11.05.2026 | 63,15 | 65,30 | 62,80 | 65,20 | 3,41% | 203.561,00 |
| 08.05.2026 | 62,10 | 63,05 | 62,00 | 63,05 | 1,20% | 186.071,00 |
| 07.05.2026 | 64,55 | 64,80 | 60,95 | 62,30 | -2,96% | 240.284,00 |
| 06.05.2026 | 63,25 | 66,00 | 63,20 | 64,20 | 2,56% | 355.589,00 |
| 05.05.2026 | 61,80 | 62,95 | 61,80 | 62,60 | 1,05% | 212.484,00 |
| 04.05.2026 | 62,45 | 63,25 | 61,50 | 61,95 | -0,08% | 568.475,00 |
| 30.04.2026 | 60,80 | 62,45 | 60,40 | 62,00 | 1,06% | 306.593,00 |
| 29.04.2026 | 61,90 | 62,70 | 61,35 | 61,35 | -1,05% | 274.407,00 |
| 28.04.2026 | 61,75 | 63,10 | 61,35 | 62,00 | 0,32% | 198.379,00 |
| 27.04.2026 | 61,60 | 62,65 | 61,45 | 61,80 | 0,16% | 115.519,00 |
| 24.04.2026 | 61,30 | 62,30 | 60,65 | 61,70 | 0,00% | 159.316,00 |
| 23.04.2026 | 61,85 | 62,60 | 61,45 | 61,70 | -0,32% | 173.789,00 |
| 22.04.2026 | 61,55 | 63,40 | 61,45 | 61,90 | 0,49% | 172.183,00 |
| 21.04.2026 | 62,00 | 62,40 | 61,55 | 61,60 | -0,65% | 139.285,00 |
| 20.04.2026 | 61,50 | 62,15 | 61,15 | 62,00 | -0,48% | 209.654,00 |
| 17.04.2026 | 61,30 | 62,50 | 61,05 | 62,30 | 1,71% | 315.490,00 |
| 16.04.2026 | 59,60 | 61,70 | 59,60 | 61,25 | 3,55% | 239.280,00 |
| 15.04.2026 | 60,20 | 60,80 | 59,15 | 59,15 | -2,07% | 339.211,00 |
| 14.04.2026 | 61,25 | 62,00 | 60,20 | 60,40 | -0,74% | 198.457,00 |
| 13.04.2026 | 61,45 | 61,45 | 60,15 | 60,85 | -1,22% | 209.989,00 |
| 10.04.2026 | 60,60 | 62,25 | 60,35 | 61,60 | 1,23% | 251.029,00 |
| 09.04.2026 | 59,75 | 61,00 | 59,50 | 60,85 | 2,18% | 183.877,00 |
| 08.04.2026 | 59,70 | 59,70 | 58,30 | 59,55 | 3,30% | 218.515,00 |
| 07.04.2026 | 58,25 | 58,85 | 57,15 | 57,65 | -0,77% | 209.549,00 |
| 02.04.2026 | 58,35 | 58,80 | 57,50 | 58,10 | -1,61% | 187.183,00 |
| 01.04.2026 | 59,85 | 60,85 | 58,75 | 59,05 | 1,29% | 355.386,00 |
| 31.03.2026 | 58,35 | 59,05 | 57,45 | 58,30 | 0,00% | 331.122,00 |
| 30.03.2026 | 57,90 | 59,00 | 57,25 | 58,30 | 0,17% | 271.598,00 |
| 27.03.2026 | 56,00 | 58,60 | 55,95 | 58,20 | 4,49% | 400.611,00 |
| 26.03.2026 | 55,20 | 56,35 | 55,00 | 55,70 | 0,72% | 211.029,00 |
| 25.03.2026 | 55,05 | 56,40 | 54,95 | 55,30 | 1,84% | 317.579,00 |
| 24.03.2026 | 53,70 | 54,50 | 53,00 | 54,30 | 2,55% | 291.714,00 |
| 23.03.2026 | 49,56 | 54,20 | 48,46 | 52,95 | 4,85% | 397.663,00 |
| 20.03.2026 | 51,30 | 52,10 | 50,50 | 50,50 | -0,88% | 1.924.110,00 |
| 19.03.2026 | 52,70 | 52,90 | 50,30 | 50,95 | -4,68% | 333.645,00 |
| 18.03.2026 | 56,20 | 56,20 | 52,90 | 53,45 | -4,89% | 353.494,00 |
| 17.03.2026 | 54,30 | 56,85 | 54,30 | 56,20 | 2,74% | 317.479,00 |
| 16.03.2026 | 54,30 | 55,25 | 53,70 | 54,70 | 0,83% | 164.294,00 |
| 13.03.2026 | 55,70 | 56,25 | 54,25 | 54,25 | -3,56% | 212.340,00 |
| 12.03.2026 | 54,40 | 56,25 | 54,05 | 56,25 | 3,12% | 221.505,00 |
| 11.03.2026 | 54,05 | 55,00 | 53,70 | 54,55 | 0,55% | 247.751,00 |
| 10.03.2026 | 54,30 | 54,80 | 53,70 | 54,25 | 3,83% | 203.734,00 |
| 09.03.2026 | 50,15 | 52,75 | 50,05 | 52,25 | -0,95% | 324.358,00 |
| 06.03.2026 | 55,90 | 55,90 | 52,75 | 52,75 | -5,72% | 296.964,00 |
| 05.03.2026 | 56,80 | 57,85 | 55,60 | 55,95 | -1,67% | 233.461,00 |
| 04.03.2026 | 55,80 | 57,45 | 55,00 | 56,90 | 2,43% | 278.812,00 |
| 03.03.2026 | 57,00 | 57,00 | 54,00 | 55,55 | -4,31% | 281.746,00 |
| 02.03.2026 | 59,90 | 60,05 | 57,10 | 58,05 | -6,30% | 314.566,00 |
| 27.02.2026 | 61,30 | 62,35 | 60,15 | 61,95 | 0,81% | 448.027,00 |
| 26.02.2026 | 59,60 | 63,05 | 58,60 | 61,45 | 1,99% | 404.296,00 |
| 25.02.2026 | 60,80 | 61,30 | 60,05 | 60,25 | -1,63% | 199.218,00 |
| 24.02.2026 | 60,55 | 61,80 | 60,50 | 61,25 | 1,91% | 168.505,00 |
| 23.02.2026 | 60,45 | 60,50 | 59,35 | 60,10 | -0,58% | 193.820,00 |
| 20.02.2026 | 60,40 | 61,65 | 60,00 | 60,45 | 0,75% | 200.794,00 |
| 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 | 0,29% | 229.578,00 |
| 28.01.2026 | 50,40 | 51,75 | 50,05 | 51,25 | 1,08% | 159.545,00 |
| 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 |