66,700€
-6,12%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,73 | 70,23 | 65,90 | 66,68 | -6,26% | 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% | - |
| 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% | - |