Börse:
103,550€
-1,24%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
103,200€
Ask:
103,900€
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 104,53 | 104,63 | 103,33 | 103,55 | -1,24% | 39,00 |
| 09.04.2021 | 103,93 | 104,90 | 103,10 | 104,85 | 0,84% | 814,00 |
| 08.04.2021 | 104,50 | 104,95 | 102,73 | 103,98 | -0,31% | 8,00 |
| 07.04.2021 | 103,88 | 104,60 | 102,98 | 104,30 | 0,41% | 49,00 |
| 06.04.2021 | 105,00 | 106,03 | 103,73 | 103,88 | -0,74% | 370,00 |
| 01.04.2021 | 104,08 | 105,53 | 103,50 | 104,65 | 0,63% | 117,00 |
| 31.03.2021 | 103,68 | 104,48 | 103,35 | 104,00 | 0,07% | 261,00 |
| 30.03.2021 | 106,55 | 106,55 | 103,75 | 103,93 | -2,39% | 193,00 |
| 29.03.2021 | 105,48 | 106,68 | 103,68 | 106,48 | 1,02% | 284,00 |
| 26.03.2021 | 104,83 | 105,50 | 103,18 | 105,40 | 0,67% | 104,00 |
| 25.03.2021 | 102,85 | 104,80 | 102,03 | 104,70 | 1,97% | 17,00 |
| 24.03.2021 | 100,90 | 103,60 | 100,05 | 102,68 | 1,68% | - |
| 23.03.2021 | 101,05 | 101,75 | 100,03 | 100,98 | -0,35% | - |
| 22.03.2021 | 101,10 | 102,13 | 99,57 | 101,33 | -0,05% | 375,00 |
| 19.03.2021 | 102,50 | 102,63 | 100,88 | 101,38 | -1,07% | 1,00 |
| 18.03.2021 | 101,93 | 103,83 | 101,35 | 102,48 | 0,86% | 1,00 |
| 17.03.2021 | 98,92 | 101,68 | 98,21 | 101,60 | 2,66% | 1,00 |
| 16.03.2021 | 99,54 | 99,80 | 98,84 | 98,97 | -0,57% | 5,00 |
| 15.03.2021 | 101,93 | 102,00 | 98,68 | 99,54 | -2,20% | 6,00 |
| 12.03.2021 | 100,33 | 101,83 | 99,45 | 101,78 | 1,24% | 92,00 |
| 11.03.2021 | 99,68 | 100,70 | 97,51 | 100,53 | 1,21% | 83,00 |
| 10.03.2021 | 97,51 | 99,97 | 97,47 | 99,32 | 1,79% | 12,00 |
| 09.03.2021 | 99,85 | 100,43 | 97,57 | 97,57 | -1,09% | 20,00 |
| 08.03.2021 | 97,69 | 99,56 | 96,75 | 98,65 | 0,96% | 50,00 |
| 05.03.2021 | 94,96 | 97,93 | 94,70 | 97,71 | 2,70% | 54,00 |
| 04.03.2021 | 96,29 | 97,16 | 94,16 | 95,14 | -1,32% | 91,00 |
| 03.03.2021 | 96,52 | 98,07 | 96,27 | 96,41 | 0,31% | 133,00 |
| 02.03.2021 | 94,58 | 96,63 | 93,72 | 96,11 | 1,34% | 76,00 |
| 01.03.2021 | 91,79 | 95,18 | 91,77 | 94,84 | 4,23% | 125,00 |
| 26.02.2021 | 89,80 | 91,90 | 89,59 | 90,99 | 0,89% | 9,00 |
| 25.02.2021 | 90,99 | 94,75 | 89,87 | 90,19 | -0,64% | 340,00 |
| 24.02.2021 | 88,53 | 90,86 | 88,51 | 90,77 | 2,25% | 85,00 |
| 23.02.2021 | 90,25 | 90,25 | 88,13 | 88,77 | -1,36% | - |
| 22.02.2021 | 90,09 | 90,44 | 89,19 | 89,99 | -0,17% | 2,00 |
| 19.02.2021 | 90,40 | 90,56 | 89,54 | 90,14 | -0,32% | 10,00 |
| 18.02.2021 | 91,75 | 91,77 | 89,93 | 90,43 | -1,52% | 156,00 |
| 17.02.2021 | 89,98 | 91,96 | 89,89 | 91,83 | 2,17% | 191,00 |
| 16.02.2021 | 89,79 | 90,60 | 89,68 | 89,88 | 0,04% | 652,00 |
| 15.02.2021 | 89,48 | 89,97 | 89,27 | 89,84 | 0,40% | 20,00 |
| 12.02.2021 | 89,63 | 89,65 | 88,33 | 89,48 | -0,29% | 110,00 |
| 11.02.2021 | 89,74 | 89,87 | 88,76 | 89,74 | 0,18% | - |
| 10.02.2021 | 88,75 | 90,17 | 88,26 | 89,58 | 1,12% | 150,00 |
| 09.02.2021 | 89,12 | 89,18 | 88,14 | 88,59 | -0,76% | 71,00 |
| 08.02.2021 | 88,86 | 90,19 | 88,82 | 89,27 | 0,79% | 620,00 |
| 05.02.2021 | 89,47 | 89,61 | 88,06 | 88,57 | -0,86% | 283,00 |
| 04.02.2021 | 90,32 | 90,32 | 88,42 | 89,34 | -1,07% | 239,00 |
| 03.02.2021 | 90,44 | 91,03 | 89,91 | 90,31 | 0,08% | - |
| 02.02.2021 | 92,84 | 92,86 | 90,24 | 90,24 | -2,38% | 1.305,00 |
| 01.02.2021 | 91,50 | 93,12 | 91,34 | 92,44 | 1,36% | 321,00 |
| 29.01.2021 | 91,37 | 92,53 | 90,29 | 91,20 | -0,85% | 13,00 |
| 28.01.2021 | 91,32 | 93,60 | 90,49 | 91,98 | 0,44% | 35,00 |
| 27.01.2021 | 92,98 | 93,37 | 91,33 | 91,58 | -1,40% | 239,00 |
| 26.01.2021 | 93,29 | 95,06 | 92,13 | 92,88 | -0,96% | 549,00 |
| 25.01.2021 | 95,86 | 96,72 | 92,93 | 93,78 | -1,90% | 45,00 |
| 22.01.2021 | 96,84 | 96,88 | 94,86 | 95,60 | -1,60% | 866,00 |
| 21.01.2021 | 98,23 | 99,19 | 95,99 | 97,15 | -0,95% | 168,00 |
| 20.01.2021 | 95,70 | 98,17 | 95,70 | 98,08 | 2,50% | 122,00 |
| 19.01.2021 | 97,49 | 98,74 | 95,04 | 95,69 | -1,82% | - |
| 18.01.2021 | 96,54 | 98,15 | 95,79 | 97,46 | 0,94% | 30,00 |
| 15.01.2021 | 95,50 | 96,89 | 95,26 | 96,55 | 0,66% | - |
| 14.01.2021 | 94,03 | 96,43 | 93,56 | 95,92 | 2,30% | 10,00 |
| 13.01.2021 | 96,21 | 96,25 | 93,62 | 93,76 | -2,37% | 31,00 |
| 12.01.2021 | 94,96 | 97,10 | 94,90 | 96,04 | 1,22% | 117,00 |
| 11.01.2021 | 94,12 | 95,12 | 92,35 | 94,88 | 0,25% | 135,00 |
| 08.01.2021 | 96,20 | 96,57 | 93,60 | 94,64 | -1,10% | 78,00 |
| 07.01.2021 | 95,57 | 96,65 | 95,44 | 95,69 | 0,63% | 45,00 |
| 06.01.2021 | 94,75 | 96,47 | 94,55 | 95,09 | 0,49% | - |
| 05.01.2021 | 95,29 | 95,43 | 93,53 | 94,63 | -0,52% | 30,00 |
| 04.01.2021 | 94,02 | 95,86 | 94,02 | 95,12 | 0,37% | - |
| 30.12.2020 | 95,19 | 95,39 | 94,69 | 94,77 | -0,34% | 519,00 |
| 29.12.2020 | 95,82 | 96,16 | 94,88 | 95,09 | -0,23% | 219,00 |
| 28.12.2020 | 94,72 | 96,64 | 94,72 | 95,31 | 0,69% | 46,00 |
| 23.12.2020 | 93,81 | 95,19 | 93,77 | 94,66 | 0,84% | 80,00 |
| 22.12.2020 | 93,87 | 94,81 | 93,82 | 93,87 | -0,48% | 2,00 |
| 21.12.2020 | 96,70 | 96,70 | 92,81 | 94,32 | -2,28% | 103,00 |
| 18.12.2020 | 94,92 | 97,72 | 94,88 | 96,52 | 1,47% | 398,00 |
| 17.12.2020 | 95,45 | 95,86 | 94,84 | 95,12 | -0,07% | 106,00 |
| 16.12.2020 | 95,49 | 96,42 | 94,99 | 95,19 | -0,40% | - |
| 15.12.2020 | 94,69 | 96,52 | 94,69 | 95,57 | 1,09% | 150,00 |
| 14.12.2020 | 95,30 | 95,84 | 94,38 | 94,54 | -0,33% | 431,00 |
| 11.12.2020 | 95,33 | 95,45 | 93,44 | 94,85 | -0,49% | - |
| 10.12.2020 | 95,76 | 97,49 | 94,98 | 95,32 | -0,48% | 123,00 |
| 09.12.2020 | 94,40 | 96,04 | 94,01 | 95,78 | 1,76% | - |
| 08.12.2020 | 92,88 | 95,86 | 92,76 | 94,12 | 1,10% | 199,00 |
| 07.12.2020 | 93,79 | 93,81 | 91,83 | 93,10 | -1,51% | 10,00 |
| 04.12.2020 | 94,30 | 95,30 | 94,07 | 94,53 | 0,31% | 10,00 |
| 03.12.2020 | 96,20 | 96,30 | 94,01 | 94,24 | -2,17% | - |
| 02.12.2020 | 96,45 | 97,14 | 95,16 | 96,33 | -0,28% | 10,00 |
| 01.12.2020 | 98,71 | 101,50 | 96,42 | 96,60 | -1,66% | 82,00 |
| 30.11.2020 | 96,62 | 98,45 | 96,55 | 98,23 | 0,78% | 270,00 |
| 27.11.2020 | 96,91 | 97,72 | 95,47 | 97,47 | 0,99% | 71,00 |
| 26.11.2020 | 95,02 | 98,08 | 94,83 | 96,51 | 1,55% | 298,00 |
| 25.11.2020 | 94,35 | 95,13 | 93,52 | 95,04 | 0,74% | 75,00 |
| 24.11.2020 | 93,63 | 94,54 | 92,79 | 94,34 | 1,48% | 680,00 |
| 23.11.2020 | 92,17 | 93,20 | 92,15 | 92,96 | 1,25% | 1.281,00 |
| 20.11.2020 | 91,78 | 92,91 | 91,06 | 91,81 | -0,40% | 404,00 |
| 19.11.2020 | 91,54 | 93,48 | 91,04 | 92,18 | 0,88% | 631,00 |
| 18.11.2020 | 90,31 | 95,00 | 90,06 | 91,38 | 0,84% | 399,00 |
| 17.11.2020 | 90,86 | 92,18 | 89,66 | 90,62 | -0,38% | 296,00 |
| 16.11.2020 | 90,86 | 91,97 | 90,04 | 90,97 | 0,95% | 38,00 |