97,200€
1,25%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 95,50 | 97,43 | 95,30 | 97,03 | 1,73% | - |
| 16.04.2024 | 96,65 | 96,70 | 95,08 | 95,38 | -2,20% | - |
| 15.04.2024 | 97,73 | 99,18 | 96,98 | 97,53 | 0,44% | - |
| 12.04.2024 | 97,35 | 98,75 | 96,45 | 97,10 | 0,39% | - |
| 11.04.2024 | 97,85 | 98,70 | 96,13 | 96,73 | -1,07% | - |
| 10.04.2024 | 97,00 | 98,38 | 96,15 | 97,78 | 1,56% | - |
| 09.04.2024 | 98,63 | 99,38 | 95,55 | 96,28 | -2,48% | - |
| 08.04.2024 | 98,98 | 99,83 | 98,10 | 98,73 | -1,08% | - |
| 05.04.2024 | 101,55 | 101,75 | 99,18 | 99,80 | -1,58% | - |
| 04.04.2024 | 101,40 | 103,30 | 101,30 | 101,40 | 0,00% | - |
| 03.04.2024 | 98,18 | 101,60 | 98,13 | 101,40 | 2,17% | - |
| 02.04.2024 | 97,55 | 100,65 | 97,48 | 99,25 | 1,16% | - |
| 28.03.2024 | 98,00 | 98,38 | 96,92 | 98,11 | 0,82% | - |
| 27.03.2024 | 95,74 | 98,34 | 95,54 | 97,31 | 2,57% | - |
| 26.03.2024 | 94,67 | 95,82 | 93,60 | 94,87 | 0,48% | - |
| 25.03.2024 | 95,01 | 95,24 | 93,89 | 94,42 | -0,57% | - |
| 22.03.2024 | 94,56 | 95,34 | 94,42 | 94,96 | -0,25% | - |
| 21.03.2024 | 94,20 | 95,99 | 94,16 | 95,20 | 2,35% | - |
| 20.03.2024 | 92,15 | 93,88 | 91,84 | 93,01 | 0,54% | - |
| 19.03.2024 | 91,54 | 93,20 | 91,20 | 92,51 | 0,75% | - |
| 18.03.2024 | 92,20 | 92,49 | 91,13 | 91,82 | -0,47% | - |
| 15.03.2024 | 91,02 | 92,64 | 90,96 | 92,25 | 0,93% | - |
| 14.03.2024 | 93,38 | 93,49 | 90,63 | 91,40 | -2,16% | - |
| 13.03.2024 | 93,00 | 94,04 | 92,52 | 93,42 | 0,75% | - |
| 12.03.2024 | 91,31 | 93,51 | 91,15 | 92,72 | 1,96% | - |
| 11.03.2024 | 92,26 | 92,77 | 90,54 | 90,94 | -1,44% | - |
| 08.03.2024 | 92,41 | 93,19 | 91,64 | 92,27 | 0,35% | - |
| 07.03.2024 | 90,12 | 92,74 | 89,61 | 91,95 | 1,73% | - |
| 06.03.2024 | 92,33 | 92,45 | 90,24 | 90,39 | -1,81% | - |
| 05.03.2024 | 90,41 | 92,88 | 90,39 | 92,06 | 1,39% | 30,00 |
| 04.03.2024 | 94,42 | 94,42 | 90,72 | 90,80 | -3,29% | - |
| 01.03.2024 | 96,36 | 96,36 | 93,22 | 93,89 | -2,31% | - |
| 29.02.2024 | 98,47 | 98,61 | 94,38 | 96,11 | -2,29% | - |
| 28.02.2024 | 99,31 | 99,47 | 96,88 | 98,36 | -1,60% | - |
| 27.02.2024 | 99,59 | 100,23 | 98,85 | 99,96 | 0,79% | - |
| 26.02.2024 | 100,63 | 100,78 | 98,70 | 99,18 | -1,59% | - |
| 23.02.2024 | 98,31 | 100,90 | 98,17 | 100,78 | 2,46% | - |
| 22.02.2024 | 97,59 | 98,60 | 97,12 | 98,36 | 1,84% | - |
| 21.02.2024 | 96,67 | 97,10 | 96,02 | 96,58 | 0,55% | - |
| 20.02.2024 | 96,97 | 97,13 | 95,68 | 96,05 | -1,07% | - |
| 19.02.2024 | 98,04 | 98,69 | 96,28 | 97,09 | -0,92% | - |
| 16.02.2024 | 98,40 | 98,82 | 97,56 | 97,99 | -0,24% | - |
| 15.02.2024 | 97,32 | 98,31 | 97,16 | 98,23 | 1,57% | - |
| 14.02.2024 | 97,19 | 97,49 | 96,28 | 96,71 | -0,30% | - |
| 13.02.2024 | 98,22 | 98,94 | 96,55 | 97,00 | -1,88% | - |
| 12.02.2024 | 97,50 | 98,97 | 97,48 | 98,86 | 1,30% | - |
| 09.02.2024 | 97,90 | 98,74 | 97,07 | 97,59 | -0,42% | - |
| 08.02.2024 | 97,62 | 99,23 | 97,11 | 98,00 | 0,98% | - |
| 07.02.2024 | 99,33 | 99,38 | 96,74 | 97,05 | -1,54% | - |
| 06.02.2024 | 98,98 | 99,34 | 98,26 | 98,57 | 0,18% | - |
| 05.02.2024 | 99,81 | 99,86 | 98,29 | 98,39 | -0,74% | - |
| 02.02.2024 | 101,15 | 101,63 | 98,53 | 99,13 | -1,95% | - |
| 01.02.2024 | 100,75 | 101,50 | 99,95 | 101,10 | 0,15% | - |
| 31.01.2024 | 102,15 | 102,55 | 100,47 | 100,95 | -1,42% | - |
| 30.01.2024 | 102,38 | 102,90 | 101,25 | 102,40 | -0,05% | - |
| 29.01.2024 | 103,08 | 103,13 | 101,15 | 102,45 | -0,56% | - |
| 26.01.2024 | 100,80 | 103,93 | 100,80 | 103,03 | 1,85% | - |
| 25.01.2024 | 100,26 | 101,73 | 99,42 | 101,15 | 0,77% | - |
| 24.01.2024 | 99,66 | 101,10 | 98,64 | 100,38 | 1,24% | - |
| 23.01.2024 | 99,48 | 99,92 | 98,36 | 99,15 | -0,02% | - |
| 22.01.2024 | 100,23 | 100,48 | 98,29 | 99,17 | -0,38% | - |
| 19.01.2024 | 100,03 | 100,48 | 98,87 | 99,55 | 0,16% | - |
| 18.01.2024 | 97,64 | 99,91 | 96,34 | 99,39 | 2,76% | - |
| 17.01.2024 | 97,21 | 97,32 | 95,87 | 96,72 | -1,33% | 60,00 |
| 16.01.2024 | 98,99 | 100,23 | 97,45 | 98,02 | -0,47% | - |
| 15.01.2024 | 97,66 | 98,60 | 97,35 | 98,48 | 1,53% | - |
| 12.01.2024 | 97,80 | 98,45 | 96,33 | 97,00 | -0,20% | - |
| 11.01.2024 | 98,35 | 98,53 | 96,07 | 97,19 | -0,70% | - |
| 10.01.2024 | 98,37 | 98,99 | 96,95 | 97,88 | -0,83% | - |
| 09.01.2024 | 101,03 | 101,08 | 98,02 | 98,70 | -2,45% | - |
| 08.01.2024 | 100,07 | 101,33 | 99,46 | 101,18 | 0,86% | - |
| 05.01.2024 | 100,48 | 101,00 | 98,74 | 100,32 | -0,38% | - |
| 04.01.2024 | 101,40 | 102,05 | 100,23 | 100,70 | -0,57% | - |
| 03.01.2024 | 102,28 | 102,78 | 100,09 | 101,28 | -0,98% | - |
| 02.01.2024 | 103,20 | 103,78 | 101,55 | 102,28 | -0,78% | - |
| 29.12.2023 | 102,33 | 103,13 | 101,78 | 103,08 | 0,88% | - |
| 28.12.2023 | 102,95 | 103,10 | 102,13 | 102,18 | 0,02% | - |
| 27.12.2023 | 102,50 | 103,28 | 101,73 | 102,15 | -0,20% | - |
| 22.12.2023 | 102,28 | 102,85 | 101,60 | 102,35 | -0,39% | - |
| 21.12.2023 | 101,23 | 102,90 | 100,50 | 102,75 | 1,01% | - |
| 20.12.2023 | 102,08 | 102,83 | 100,85 | 101,73 | -0,32% | - |
| 19.12.2023 | 100,93 | 102,60 | 100,55 | 102,05 | 1,95% | - |
| 18.12.2023 | 98,91 | 101,03 | 98,71 | 100,10 | 0,52% | - |
| 15.12.2023 | 99,07 | 100,23 | 98,15 | 99,59 | 0,69% | - |
| 14.12.2023 | 97,51 | 100,07 | 97,29 | 98,90 | 1,79% | - |
| 13.12.2023 | 92,00 | 97,20 | 92,00 | 97,16 | 6,73% | - |
| 12.12.2023 | 91,57 | 92,73 | 91,00 | 91,03 | -0,46% | - |
| 11.12.2023 | 91,66 | 91,90 | 90,60 | 91,45 | -0,38% | - |
| 08.12.2023 | 92,38 | 92,53 | 90,70 | 91,80 | -0,07% | - |
| 07.12.2023 | 90,84 | 92,83 | 90,84 | 91,86 | 0,22% | - |
| 06.12.2023 | 91,63 | 91,98 | 90,87 | 91,66 | 0,61% | - |
| 05.12.2023 | 91,72 | 92,09 | 90,58 | 91,10 | -1,12% | - |
| 04.12.2023 | 93,10 | 93,16 | 91,82 | 92,13 | -1,76% | - |
| 01.12.2023 | 93,69 | 94,07 | 92,58 | 93,78 | 0,28% | - |
| 30.11.2023 | 93,61 | 94,11 | 92,83 | 93,52 | -0,53% | - |
| 29.11.2023 | 92,98 | 94,14 | 92,82 | 94,02 | 1,22% | - |
| 28.11.2023 | 92,75 | 93,55 | 92,23 | 92,89 | 0,23% | - |
| 27.11.2023 | 93,19 | 93,48 | 91,98 | 92,68 | -0,75% | - |
| 24.11.2023 | 90,97 | 93,94 | 87,91 | 93,38 | 2,55% | - |
| 23.11.2023 | 91,29 | 92,06 | 90,98 | 91,06 | -0,32% | - |