60,450€
0,25%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,73 | 61,35 | 60,18 | 60,28 | -0,54% | - |
| 05.06.2025 | 61,28 | 61,53 | 59,93 | 60,60 | -1,14% | - |
| 04.06.2025 | 62,70 | 64,18 | 61,18 | 61,30 | -2,04% | - |
| 03.06.2025 | 62,13 | 62,60 | 61,33 | 62,58 | 0,36% | - |
| 02.06.2025 | 63,15 | 63,50 | 61,73 | 62,35 | -1,69% | - |
| 30.05.2025 | 63,33 | 63,93 | 62,05 | 63,43 | 0,36% | - |
| 29.05.2025 | 64,38 | 65,05 | 62,90 | 63,20 | -0,71% | - |
| 28.05.2025 | 63,78 | 64,33 | 63,50 | 63,65 | -0,62% | - |
| 27.05.2025 | 63,00 | 64,33 | 63,00 | 64,05 | 1,47% | - |
| 26.05.2025 | 63,00 | 63,95 | 62,63 | 63,13 | -4,07% | - |
| 23.05.2025 | 67,23 | 67,35 | 63,95 | 65,80 | -2,16% | - |
| 22.05.2025 | 66,28 | 67,45 | 66,00 | 67,25 | 1,66% | - |
| 21.05.2025 | 67,68 | 67,73 | 65,83 | 66,15 | -2,54% | - |
| 20.05.2025 | 67,88 | 68,53 | 66,15 | 67,88 | -0,37% | - |
| 19.05.2025 | 67,15 | 68,53 | 66,95 | 68,13 | 1,04% | - |
| 16.05.2025 | 68,45 | 68,93 | 66,88 | 67,43 | -1,61% | - |
| 15.05.2025 | 68,88 | 69,28 | 67,95 | 68,53 | -0,87% | - |
| 14.05.2025 | 69,95 | 70,60 | 68,03 | 69,13 | -1,07% | - |
| 13.05.2025 | 70,10 | 71,48 | 69,88 | 69,88 | -0,85% | - |
| 12.05.2025 | 66,88 | 71,93 | 66,88 | 70,48 | 6,30% | - |
| 09.05.2025 | 65,85 | 67,28 | 65,45 | 66,30 | 0,99% | - |
| 08.05.2025 | 65,33 | 65,95 | 63,78 | 65,65 | 0,84% | - |
| 07.05.2025 | 64,63 | 66,05 | 63,68 | 65,10 | 0,39% | - |
| 06.05.2025 | 66,73 | 67,48 | 64,80 | 64,85 | -2,99% | - |
| 05.05.2025 | 66,85 | 67,63 | 66,48 | 66,85 | -0,37% | - |
| 02.05.2025 | 66,95 | 69,03 | 66,70 | 67,10 | 0,26% | 15,00 |
| 30.04.2025 | 67,03 | 67,05 | 64,98 | 66,93 | -0,85% | - |
| 29.04.2025 | 66,68 | 67,53 | 66,53 | 67,50 | 1,20% | - |
| 28.04.2025 | 66,33 | 66,98 | 66,05 | 66,70 | 0,53% | - |
| 25.04.2025 | 65,75 | 66,95 | 65,35 | 66,35 | 0,99% | - |
| 24.04.2025 | 64,98 | 65,75 | 63,65 | 65,70 | 0,50% | - |
| 23.04.2025 | 63,08 | 66,13 | 63,08 | 65,38 | 4,52% | - |
| 22.04.2025 | 61,18 | 62,60 | 61,05 | 62,55 | 1,79% | - |
| 17.04.2025 | 61,68 | 62,28 | 60,58 | 61,45 | 0,74% | - |
| 16.04.2025 | 61,38 | 62,13 | 60,65 | 61,00 | -2,17% | - |
| 15.04.2025 | 61,68 | 63,25 | 61,63 | 62,35 | 0,89% | - |
| 14.04.2025 | 61,35 | 62,25 | 60,95 | 61,80 | 1,27% | - |
| 11.04.2025 | 61,98 | 62,38 | 58,63 | 61,03 | -0,85% | - |
| 10.04.2025 | 65,05 | 70,45 | 59,95 | 61,55 | -6,25% | - |
| 09.04.2025 | 60,23 | 65,88 | 58,73 | 65,65 | 8,24% | - |
| 08.04.2025 | 62,53 | 63,55 | 59,83 | 60,65 | -0,53% | - |
| 07.04.2025 | 60,88 | 64,45 | 57,68 | 60,98 | -2,75% | 8,00 |
| 04.04.2025 | 66,55 | 66,70 | 61,25 | 62,70 | -5,82% | - |
| 03.04.2025 | 69,73 | 70,23 | 65,90 | 66,58 | -6,40% | 132,00 |
| 02.04.2025 | 71,18 | 71,70 | 70,45 | 71,13 | -0,14% | - |
| 01.04.2025 | 71,10 | 71,43 | 70,40 | 71,23 | 0,07% | 220,00 |
| 31.03.2025 | 71,08 | 71,28 | 69,15 | 71,18 | -0,73% | - |
| 28.03.2025 | 73,18 | 74,18 | 71,63 | 71,70 | -2,48% | - |
| 27.03.2025 | 73,43 | 73,85 | 71,50 | 73,53 | -3,00% | - |
| 26.03.2025 | 75,83 | 76,20 | 74,25 | 75,80 | -0,20% | - |
| 25.03.2025 | 75,53 | 76,55 | 75,30 | 75,95 | 0,33% | - |
| 24.03.2025 | 77,83 | 77,83 | 75,18 | 75,70 | -0,03% | - |
| 21.03.2025 | 77,03 | 77,08 | 74,93 | 75,73 | -1,78% | - |
| 20.03.2025 | 81,25 | 81,45 | 76,80 | 77,10 | -5,31% | - |
| 19.03.2025 | 82,98 | 83,55 | 81,15 | 81,43 | -1,84% | - |
| 18.03.2025 | 82,93 | 84,20 | 82,70 | 82,95 | 0,06% | - |
| 17.03.2025 | 82,53 | 83,55 | 81,93 | 82,90 | 0,03% | - |
| 14.03.2025 | 80,35 | 83,30 | 79,48 | 82,88 | 3,76% | - |
| 13.03.2025 | 82,18 | 82,33 | 79,70 | 79,88 | -3,01% | - |
| 12.03.2025 | 80,50 | 83,03 | 80,35 | 82,35 | 2,46% | 15,00 |
| 11.03.2025 | 79,80 | 81,73 | 79,53 | 80,38 | 1,10% | - |
| 10.03.2025 | 83,35 | 83,85 | 78,80 | 79,50 | -4,90% | - |
| 07.03.2025 | 83,25 | 85,08 | 82,50 | 83,60 | 0,15% | - |
| 06.03.2025 | 80,55 | 84,88 | 80,30 | 83,48 | 4,08% | - |
| 05.03.2025 | 75,83 | 80,35 | 75,68 | 80,20 | 6,44% | - |
| 04.03.2025 | 78,15 | 78,18 | 74,08 | 75,35 | -3,61% | - |
| 03.03.2025 | 79,78 | 81,05 | 77,70 | 78,18 | -1,48% | 80,00 |
| 28.02.2025 | 78,98 | 80,00 | 78,48 | 79,35 | -0,16% | - |
| 27.02.2025 | 83,00 | 83,05 | 77,60 | 79,48 | -4,56% | - |
| 26.02.2025 | 81,98 | 83,83 | 81,70 | 83,28 | 1,43% | - |
| 25.02.2025 | 81,35 | 82,40 | 80,98 | 82,10 | 1,30% | - |
| 24.02.2025 | 81,60 | 83,33 | 81,05 | 81,05 | -0,31% | - |
| 21.02.2025 | 80,63 | 82,55 | 80,58 | 81,30 | 0,40% | - |
| 20.02.2025 | 80,40 | 81,48 | 79,98 | 80,98 | 1,41% | 2,00 |
| 19.02.2025 | 83,40 | 83,50 | 79,55 | 79,85 | -4,86% | - |
| 18.02.2025 | 83,30 | 84,30 | 82,30 | 83,93 | 0,63% | - |
| 17.02.2025 | 85,20 | 85,28 | 83,18 | 83,40 | -0,98% | - |
| 14.02.2025 | 83,33 | 84,88 | 83,20 | 84,23 | 1,54% | - |
| 13.02.2025 | 80,83 | 84,08 | 80,83 | 82,95 | 2,06% | - |
| 12.02.2025 | 79,70 | 81,35 | 78,85 | 81,28 | 1,98% | - |
| 11.02.2025 | 79,83 | 80,18 | 79,03 | 79,70 | -0,25% | - |
| 10.02.2025 | 80,43 | 80,93 | 79,35 | 79,90 | -0,84% | - |
| 07.02.2025 | 80,88 | 82,78 | 79,70 | 80,58 | -1,13% | - |
| 06.02.2025 | 77,08 | 81,95 | 77,00 | 81,50 | 5,09% | - |
| 05.02.2025 | 75,98 | 77,60 | 75,55 | 77,55 | 1,70% | - |
| 04.02.2025 | 75,30 | 76,73 | 74,60 | 76,25 | 1,53% | - |
| 03.02.2025 | 74,88 | 75,85 | 73,40 | 75,10 | -2,75% | - |
| 31.01.2025 | 77,43 | 78,23 | 76,58 | 77,23 | -0,42% | - |
| 30.01.2025 | 77,45 | 78,35 | 77,00 | 77,55 | -0,03% | - |
| 29.01.2025 | 78,18 | 78,18 | 76,30 | 77,58 | 0,00% | - |
| 28.01.2025 | 77,68 | 78,50 | 76,60 | 77,58 | -0,54% | - |
| 27.01.2025 | 76,33 | 78,35 | 76,13 | 78,00 | 0,52% | - |
| 24.01.2025 | 75,30 | 78,30 | 75,28 | 77,60 | 3,05% | - |
| 23.01.2025 | 74,28 | 75,63 | 74,23 | 75,30 | 0,97% | - |
| 22.01.2025 | 74,68 | 75,13 | 73,90 | 74,58 | -0,20% | - |
| 21.01.2025 | 75,68 | 75,83 | 74,08 | 74,73 | -1,52% | - |
| 20.01.2025 | 74,98 | 76,40 | 74,30 | 75,88 | 1,30% | - |
| 17.01.2025 | 74,03 | 75,38 | 73,55 | 74,90 | 0,81% | 147,00 |
| 16.01.2025 | 74,45 | 74,85 | 73,50 | 74,30 | -0,17% | - |
| 15.01.2025 | 72,10 | 74,48 | 72,10 | 74,43 | 2,58% | - |