74,600€
0,95%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 72,40 | 73,50 | 71,55 | 72,55 | -0,10% | - |
| 13.01.2025 | 70,00 | 72,65 | 69,43 | 72,63 | 2,80% | - |
| 10.01.2025 | 71,20 | 72,18 | 69,80 | 70,65 | -0,95% | - |
| 09.01.2025 | 71,55 | 72,00 | 71,20 | 71,33 | -0,63% | - |
| 08.01.2025 | 71,60 | 72,25 | 70,80 | 71,78 | 0,42% | - |
| 07.01.2025 | 71,93 | 73,05 | 71,10 | 71,48 | -0,73% | - |
| 06.01.2025 | 70,45 | 73,25 | 70,35 | 72,00 | 2,53% | - |
| 03.01.2025 | 71,70 | 71,90 | 70,08 | 70,23 | -1,99% | - |
| 02.01.2025 | 73,70 | 73,98 | 70,95 | 71,65 | -0,66% | - |
| 30.12.2024 | 71,30 | 76,40 | 71,20 | 72,13 | 1,51% | - |
| 27.12.2024 | 72,50 | 73,00 | 70,98 | 71,05 | 0,67% | - |
| 23.12.2024 | 70,75 | 71,48 | 70,30 | 70,58 | -0,21% | - |
| 20.12.2024 | 70,15 | 71,08 | 69,15 | 70,73 | 0,43% | - |
| 19.12.2024 | 71,13 | 71,68 | 70,10 | 70,43 | -1,05% | - |
| 18.12.2024 | 72,35 | 73,08 | 70,90 | 71,18 | -1,59% | - |
| 17.12.2024 | 73,53 | 73,90 | 71,90 | 72,33 | -1,83% | - |
| 16.12.2024 | 75,03 | 75,85 | 73,35 | 73,68 | -1,64% | - |
| 13.12.2024 | 76,75 | 77,00 | 74,18 | 74,90 | -2,54% | - |
| 12.12.2024 | 78,08 | 78,83 | 76,20 | 76,85 | -1,79% | - |
| 11.12.2024 | 77,68 | 79,00 | 77,40 | 78,25 | -0,38% | - |
| 10.12.2024 | 77,88 | 79,05 | 76,68 | 78,55 | 0,71% | - |
| 09.12.2024 | 76,43 | 78,98 | 76,38 | 78,00 | 1,56% | - |
| 06.12.2024 | 75,83 | 77,25 | 75,78 | 76,80 | 0,16% | - |
| 05.12.2024 | 73,55 | 76,75 | 73,18 | 76,68 | 4,78% | - |
| 04.12.2024 | 74,25 | 74,40 | 73,03 | 73,18 | -0,85% | - |
| 03.12.2024 | 75,58 | 76,45 | 73,60 | 73,80 | -2,38% | - |
| 02.12.2024 | 74,48 | 75,65 | 73,98 | 75,60 | 0,93% | - |
| 29.11.2024 | 74,98 | 75,68 | 73,73 | 74,90 | -0,20% | - |
| 28.11.2024 | 74,40 | 75,28 | 74,23 | 75,05 | 0,77% | - |
| 27.11.2024 | 74,58 | 75,18 | 73,33 | 74,48 | 0,85% | - |
| 26.11.2024 | 76,03 | 77,40 | 73,80 | 73,85 | -2,73% | - |
| 25.11.2024 | 75,13 | 76,25 | 74,65 | 75,93 | 1,33% | - |
| 22.11.2024 | 74,58 | 75,33 | 72,95 | 74,93 | 0,37% | - |
| 21.11.2024 | 75,53 | 75,60 | 73,88 | 74,65 | -1,65% | - |
| 20.11.2024 | 77,03 | 80,98 | 74,93 | 75,90 | -1,14% | - |
| 19.11.2024 | 77,55 | 77,68 | 74,78 | 76,78 | -0,52% | - |
| 18.11.2024 | 78,58 | 79,25 | 76,75 | 77,18 | -1,50% | - |
| 15.11.2024 | 76,73 | 78,55 | 76,10 | 78,35 | 0,64% | - |
| 14.11.2024 | 76,43 | 78,18 | 76,03 | 77,85 | 2,43% | - |
| 13.11.2024 | 76,43 | 77,10 | 75,45 | 76,00 | -1,23% | - |
| 12.11.2024 | 80,45 | 80,65 | 76,95 | 76,95 | -6,47% | - |
| 11.11.2024 | 80,08 | 82,48 | 79,98 | 82,28 | 2,27% | - |
| 08.11.2024 | 80,58 | 80,83 | 77,63 | 80,45 | -0,37% | - |
| 07.11.2024 | 83,15 | 83,58 | 79,98 | 80,75 | -2,03% | - |
| 06.11.2024 | 80,83 | 83,70 | 79,98 | 82,43 | 3,55% | - |
| 05.11.2024 | 81,35 | 82,05 | 79,53 | 79,60 | -1,97% | - |
| 04.11.2024 | 80,98 | 81,33 | 79,95 | 81,20 | -0,37% | - |
| 01.11.2024 | 80,35 | 81,98 | 80,18 | 81,50 | 1,31% | - |
| 31.10.2024 | 79,03 | 81,13 | 78,93 | 80,45 | 0,69% | - |
| 30.10.2024 | 79,60 | 80,48 | 78,90 | 79,90 | -0,37% | - |
| 29.10.2024 | 81,18 | 81,70 | 79,70 | 80,20 | -1,20% | - |
| 28.10.2024 | 81,05 | 81,88 | 80,35 | 81,18 | 0,74% | - |
| 25.10.2024 | 81,08 | 81,48 | 80,48 | 80,58 | -0,68% | - |
| 24.10.2024 | 81,80 | 83,48 | 81,08 | 81,13 | -1,13% | - |
| 23.10.2024 | 83,60 | 83,90 | 81,45 | 82,05 | -2,35% | - |
| 22.10.2024 | 83,40 | 84,20 | 82,93 | 84,03 | 0,60% | - |
| 21.10.2024 | 84,15 | 84,95 | 82,88 | 83,53 | -0,30% | - |
| 18.10.2024 | 83,60 | 85,15 | 83,35 | 83,78 | -0,36% | - |
| 17.10.2024 | 83,68 | 84,38 | 82,80 | 84,08 | -0,50% | - |
| 16.10.2024 | 82,30 | 84,53 | 81,65 | 84,50 | 2,67% | - |
| 15.10.2024 | 84,43 | 84,70 | 81,90 | 82,30 | -3,43% | - |
| 14.10.2024 | 85,33 | 85,43 | 83,88 | 85,23 | -1,27% | - |
| 11.10.2024 | 86,25 | 86,35 | 85,30 | 86,33 | -0,98% | - |
| 10.10.2024 | 86,73 | 87,28 | 85,10 | 87,18 | 1,13% | - |
| 09.10.2024 | 84,90 | 86,78 | 84,68 | 86,20 | 1,44% | - |
| 08.10.2024 | 86,10 | 86,30 | 83,70 | 84,98 | -2,89% | - |
| 07.10.2024 | 87,53 | 87,85 | 86,08 | 87,50 | -1,07% | - |
| 04.10.2024 | 86,15 | 88,53 | 85,98 | 88,45 | 2,02% | - |
| 03.10.2024 | 86,73 | 87,30 | 85,65 | 86,70 | -0,46% | - |
| 02.10.2024 | 85,90 | 87,90 | 85,15 | 87,10 | 1,37% | - |
| 01.10.2024 | 85,73 | 87,58 | 85,23 | 85,93 | 0,23% | - |
| 30.09.2024 | 88,03 | 88,08 | 85,53 | 85,73 | -3,16% | - |
| 27.09.2024 | 85,05 | 88,73 | 84,85 | 88,53 | 4,12% | - |
| 26.09.2024 | 82,45 | 85,33 | 80,85 | 85,03 | 4,23% | - |
| 25.09.2024 | 81,70 | 82,50 | 81,28 | 81,58 | -0,64% | - |
| 24.09.2024 | 80,00 | 82,85 | 79,95 | 82,10 | 3,08% | - |
| 23.09.2024 | 79,23 | 80,03 | 77,90 | 79,65 | 0,89% | - |
| 20.09.2024 | 82,63 | 82,85 | 78,43 | 78,95 | -4,82% | - |
| 19.09.2024 | 80,70 | 83,55 | 80,55 | 82,95 | 3,49% | - |
| 18.09.2024 | 81,30 | 81,98 | 79,28 | 80,15 | -0,77% | - |
| 17.09.2024 | 79,48 | 81,78 | 79,40 | 80,78 | 1,64% | - |
| 16.09.2024 | 80,55 | 80,55 | 78,23 | 79,48 | -0,72% | - |
| 13.09.2024 | 79,03 | 80,50 | 78,88 | 80,05 | 1,72% | - |
| 12.09.2024 | 79,93 | 80,10 | 78,33 | 78,70 | -0,13% | - |
| 11.09.2024 | 78,63 | 79,83 | 78,50 | 78,80 | 0,64% | - |
| 10.09.2024 | 79,88 | 79,98 | 77,88 | 78,30 | -1,63% | - |
| 09.09.2024 | 79,23 | 80,13 | 79,05 | 79,60 | 0,38% | - |
| 06.09.2024 | 81,55 | 81,55 | 78,50 | 79,30 | -2,82% | - |
| 05.09.2024 | 83,38 | 83,68 | 81,58 | 81,60 | 0,34% | - |
| 04.09.2024 | 81,33 | 82,15 | 81,05 | 81,33 | -1,96% | - |
| 03.09.2024 | 84,53 | 84,88 | 82,35 | 82,95 | -1,95% | - |
| 02.09.2024 | 84,23 | 84,93 | 81,23 | 84,60 | 0,36% | - |
| 30.08.2024 | 83,70 | 84,75 | 83,40 | 84,30 | 3,18% | - |
| 29.08.2024 | 81,90 | 84,45 | 81,70 | 81,70 | -1,00% | - |
| 28.08.2024 | 82,15 | 82,63 | 81,48 | 82,53 | 0,52% | - |
| 27.08.2024 | 81,90 | 82,68 | 81,48 | 82,10 | -0,51% | - |
| 26.08.2024 | 81,33 | 82,55 | 80,85 | 82,53 | 0,70% | - |