51,400€
0,39%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 51,28 | 51,80 | 50,88 | 51,65 | 0,88% | - |
| 08.10.2025 | 52,95 | 52,95 | 50,95 | 51,20 | -3,85% | - |
| 07.10.2025 | 53,43 | 53,83 | 52,48 | 53,25 | 0,00% | - |
| 06.10.2025 | 55,05 | 55,10 | 52,75 | 53,25 | -2,38% | - |
| 03.10.2025 | 54,48 | 55,28 | 53,58 | 54,55 | 0,74% | - |
| 02.10.2025 | 54,15 | 54,75 | 53,40 | 54,15 | 0,84% | - |
| 01.10.2025 | 53,60 | 54,05 | 52,53 | 53,70 | 1,03% | - |
| 30.09.2025 | 54,30 | 54,35 | 53,13 | 53,15 | -1,48% | - |
| 29.09.2025 | 54,45 | 54,88 | 53,95 | 53,95 | -0,19% | 140,00 |
| 26.09.2025 | 54,48 | 55,18 | 53,83 | 54,05 | -0,87% | - |
| 25.09.2025 | 54,58 | 55,45 | 53,60 | 54,53 | 0,14% | - |
| 24.09.2025 | 55,80 | 55,80 | 54,33 | 54,45 | -3,46% | - |
| 23.09.2025 | 55,35 | 57,25 | 55,30 | 56,40 | 1,35% | - |
| 22.09.2025 | 56,60 | 56,93 | 55,23 | 55,65 | -1,33% | - |
| 19.09.2025 | 57,88 | 58,53 | 56,05 | 56,40 | -2,84% | - |
| 18.09.2025 | 58,38 | 59,13 | 57,60 | 58,05 | -0,17% | - |
| 17.09.2025 | 58,18 | 59,08 | 57,53 | 58,15 | -1,11% | - |
| 16.09.2025 | 59,20 | 59,25 | 58,18 | 58,80 | -0,08% | - |
| 15.09.2025 | 59,20 | 60,20 | 58,85 | 58,85 | 0,34% | - |
| 12.09.2025 | 58,65 | 59,33 | 57,83 | 58,65 | 0,09% | - |
| 11.09.2025 | 57,95 | 59,00 | 57,35 | 58,60 | 0,95% | - |
| 10.09.2025 | 58,85 | 59,38 | 57,43 | 58,05 | -1,23% | - |
| 09.09.2025 | 58,03 | 59,45 | 58,03 | 58,78 | 1,21% | - |
| 08.09.2025 | 57,53 | 58,28 | 57,08 | 58,08 | 1,62% | - |
| 05.09.2025 | 57,55 | 58,25 | 57,13 | 57,15 | -0,48% | - |
| 04.09.2025 | 58,80 | 58,88 | 56,83 | 57,43 | -2,01% | - |
| 03.09.2025 | 59,53 | 60,23 | 58,60 | 58,60 | -1,51% | - |
| 02.09.2025 | 60,08 | 60,53 | 59,18 | 59,50 | -0,75% | - |
| 01.09.2025 | 60,83 | 61,10 | 59,95 | 59,95 | -1,15% | - |
| 29.08.2025 | 61,33 | 61,33 | 59,83 | 60,65 | -1,14% | - |
| 28.08.2025 | 61,45 | 62,78 | 61,18 | 61,35 | -0,16% | - |
| 27.08.2025 | 62,40 | 62,58 | 61,25 | 61,45 | -1,48% | - |
| 26.08.2025 | 62,88 | 62,93 | 61,95 | 62,38 | -1,07% | - |
| 25.08.2025 | 63,83 | 64,25 | 63,05 | 63,05 | -1,41% | - |
| 22.08.2025 | 62,73 | 64,38 | 62,63 | 63,95 | 1,67% | - |
| 21.08.2025 | 63,33 | 63,60 | 61,85 | 62,90 | -0,87% | - |
| 20.08.2025 | 63,23 | 64,18 | 62,95 | 63,45 | 0,32% | - |
| 19.08.2025 | 61,10 | 63,73 | 61,10 | 63,25 | 3,48% | - |
| 18.08.2025 | 61,78 | 61,80 | 60,38 | 61,13 | -1,45% | - |
| 15.08.2025 | 61,35 | 62,70 | 61,30 | 62,03 | 1,35% | - |
| 14.08.2025 | 60,55 | 61,53 | 60,38 | 61,20 | 0,62% | - |
| 13.08.2025 | 60,80 | 60,83 | 59,53 | 60,83 | 0,08% | - |
| 12.08.2025 | 61,03 | 61,08 | 59,13 | 60,78 | -0,21% | - |
| 11.08.2025 | 62,58 | 62,80 | 60,70 | 60,90 | -2,64% | - |
| 08.08.2025 | 61,30 | 62,55 | 61,23 | 62,55 | 2,04% | - |
| 07.08.2025 | 60,18 | 62,73 | 59,88 | 61,30 | 2,38% | - |
| 06.08.2025 | 59,00 | 60,20 | 58,90 | 59,88 | 2,05% | - |
| 05.08.2025 | 57,63 | 59,13 | 57,58 | 58,68 | 2,09% | - |
| 04.08.2025 | 58,80 | 58,80 | 56,90 | 57,48 | -1,67% | - |
| 01.08.2025 | 59,50 | 59,60 | 57,95 | 58,45 | -2,30% | - |
| 31.07.2025 | 61,78 | 63,08 | 59,48 | 59,83 | -2,92% | - |
| 30.07.2025 | 63,00 | 63,08 | 61,38 | 61,63 | -2,07% | - |
| 29.07.2025 | 64,53 | 64,58 | 62,53 | 62,93 | -2,10% | - |
| 28.07.2025 | 65,63 | 66,55 | 63,73 | 64,28 | -1,19% | - |
| 25.07.2025 | 64,58 | 65,08 | 63,55 | 65,05 | 0,62% | - |
| 24.07.2025 | 65,48 | 66,35 | 64,58 | 64,65 | -1,41% | - |
| 23.07.2025 | 64,20 | 65,88 | 64,00 | 65,58 | 3,23% | - |
| 22.07.2025 | 63,45 | 63,58 | 62,18 | 63,53 | -0,04% | - |
| 21.07.2025 | 62,78 | 64,53 | 62,73 | 63,55 | 1,36% | - |
| 18.07.2025 | 62,80 | 63,73 | 62,65 | 62,70 | 0,08% | - |
| 17.07.2025 | 62,93 | 63,58 | 62,08 | 62,65 | -1,10% | - |
| 16.07.2025 | 63,65 | 63,70 | 61,65 | 63,35 | -0,74% | - |
| 15.07.2025 | 63,55 | 65,03 | 63,45 | 63,83 | 0,71% | - |
| 14.07.2025 | 63,48 | 63,88 | 63,03 | 63,38 | -0,51% | 500,00 |
| 11.07.2025 | 65,53 | 65,53 | 63,50 | 63,70 | -3,04% | - |
| 10.07.2025 | 65,13 | 66,45 | 64,48 | 65,70 | 0,73% | - |
| 09.07.2025 | 64,58 | 65,73 | 63,38 | 65,23 | 0,93% | 200,00 |
| 08.07.2025 | 62,95 | 64,88 | 60,98 | 64,63 | 4,11% | 320,00 |
| 07.07.2025 | 62,08 | 62,28 | 61,18 | 62,08 | 0,53% | - |
| 04.07.2025 | 62,63 | 62,68 | 61,38 | 61,75 | -1,75% | - |
| 03.07.2025 | 65,90 | 66,80 | 62,85 | 62,85 | -4,56% | - |
| 02.07.2025 | 64,13 | 66,18 | 64,03 | 65,85 | 3,13% | - |
| 01.07.2025 | 62,65 | 63,98 | 62,08 | 63,85 | 1,92% | - |
| 30.06.2025 | 63,73 | 63,95 | 62,50 | 62,65 | -2,83% | - |
| 27.06.2025 | 63,38 | 64,58 | 63,23 | 64,48 | 1,94% | - |
| 26.06.2025 | 61,53 | 63,30 | 61,53 | 63,25 | 2,93% | - |
| 25.06.2025 | 62,78 | 62,78 | 61,20 | 61,45 | -0,28% | - |
| 24.06.2025 | 60,50 | 62,35 | 60,40 | 61,63 | 3,18% | - |
| 23.06.2025 | 59,15 | 59,93 | 58,88 | 59,73 | 0,80% | - |
| 20.06.2025 | 60,00 | 60,05 | 59,13 | 59,25 | 0,30% | - |
| 19.06.2025 | 59,23 | 59,93 | 58,88 | 59,08 | -0,96% | - |
| 18.06.2025 | 60,35 | 60,48 | 59,10 | 59,65 | -0,75% | - |
| 17.06.2025 | 59,85 | 61,33 | 59,80 | 60,10 | -0,08% | - |
| 16.06.2025 | 60,20 | 61,23 | 59,63 | 60,15 | -0,37% | - |
| 13.06.2025 | 60,23 | 60,78 | 60,00 | 60,38 | -1,63% | - |
| 12.06.2025 | 61,13 | 61,83 | 60,38 | 61,38 | -0,12% | - |
| 11.06.2025 | 63,20 | 63,85 | 61,35 | 61,45 | -2,88% | - |
| 10.06.2025 | 61,75 | 63,65 | 61,70 | 63,28 | 2,26% | - |
| 09.06.2025 | 60,28 | 61,93 | 60,18 | 61,88 | 2,65% | - |
| 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% | - |