Börse:
96,360€
0,46%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
96,340€
Ask:
96,380€
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 95,50 | 96,07 | 95,26 | 96,01 | 0,09% | - |
| 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 |
| 13.11.2020 | 89,20 | 90,26 | 88,14 | 90,11 | 1,01% | 24,00 |
| 12.11.2020 | 89,80 | 90,57 | 88,80 | 89,21 | -1,21% | 172,00 |
| 11.11.2020 | 91,89 | 92,17 | 89,84 | 90,30 | -1,47% | 53,00 |
| 10.11.2020 | 90,26 | 92,38 | 90,26 | 91,65 | 1,29% | 21,00 |
| 09.11.2020 | 88,06 | 93,33 | 88,00 | 90,48 | 3,87% | - |
| 06.11.2020 | 86,29 | 87,83 | 85,32 | 87,11 | 0,61% | 10,00 |
| 05.11.2020 | 88,13 | 88,61 | 85,03 | 86,58 | -1,48% | 66,00 |
| 04.11.2020 | 86,45 | 89,11 | 85,28 | 87,88 | 1,47% | - |
| 03.11.2020 | 85,58 | 87,70 | 85,52 | 86,61 | 1,56% | 340,00 |
| 02.11.2020 | 84,10 | 85,47 | 83,62 | 85,28 | 1,28% | - |
| 30.10.2020 | 83,73 | 84,21 | 82,70 | 84,20 | -0,02% | - |
| 29.10.2020 | 83,09 | 84,71 | 82,56 | 84,22 | 2,04% | - |
| 28.10.2020 | 85,68 | 85,74 | 81,52 | 82,54 | -3,89% | 182,00 |
| 27.10.2020 | 88,15 | 88,17 | 85,51 | 85,88 | -2,26% | 270,00 |
| 26.10.2020 | 89,09 | 90,08 | 87,04 | 87,87 | -2,14% | 97,00 |
| 23.10.2020 | 89,99 | 90,82 | 89,33 | 89,79 | -0,32% | - |
| 22.10.2020 | 89,23 | 90,21 | 88,47 | 90,08 | 0,57% | - |
| 21.10.2020 | 92,99 | 93,17 | 89,01 | 89,57 | -3,33% | - |
| 20.10.2020 | 91,71 | 93,84 | 91,46 | 92,66 | 1,28% | 32,00 |
| 19.10.2020 | 93,95 | 94,61 | 91,34 | 91,49 | -2,36% | - |
| 16.10.2020 | 93,28 | 94,43 | 93,18 | 93,70 | 0,40% | 218,00 |
| 15.10.2020 | 94,81 | 94,81 | 92,13 | 93,33 | -1,76% | - |
| 14.10.2020 | 94,38 | 95,41 | 94,17 | 95,00 | 0,79% | - |
| 13.10.2020 | 95,40 | 95,44 | 93,97 | 94,26 | -1,07% | - |
| 12.10.2020 | 95,50 | 95,91 | 94,78 | 95,28 | 0,07% | - |
| 09.10.2020 | 95,37 | 96,07 | 94,74 | 95,21 | 0,14% | - |
| 08.10.2020 | 93,57 | 95,26 | 93,33 | 95,08 | 1,96% | - |
| 07.10.2020 | 90,32 | 93,46 | 90,26 | 93,25 | 3,75% | 25,00 |
| 06.10.2020 | 91,22 | 91,70 | 89,68 | 89,88 | -1,40% | 32,00 |
| 05.10.2020 | 91,17 | 92,38 | 90,65 | 91,16 | 0,66% | 25,00 |
| 02.10.2020 | 88,95 | 91,13 | 88,19 | 90,56 | 0,80% | 135,00 |
| 01.10.2020 | 91,13 | 91,55 | 89,42 | 89,84 | -0,77% | - |
| 30.09.2020 | 90,26 | 91,41 | 89,84 | 90,54 | -0,40% | 9,00 |
| 29.09.2020 | 91,62 | 92,05 | 90,54 | 90,90 | -0,45% | 21,00 |
| 28.09.2020 | 91,14 | 91,90 | 90,55 | 91,31 | 0,88% | 50,00 |
| 25.09.2020 | 91,81 | 91,83 | 89,51 | 90,51 | -1,04% | - |
| 24.09.2020 | 91,60 | 92,42 | 91,05 | 91,46 | -0,15% | - |
| 23.09.2020 | 94,74 | 94,74 | 91,46 | 91,60 | -2,87% | - |
| 22.09.2020 | 93,85 | 95,02 | 93,45 | 94,31 | 0,30% | - |
| 21.09.2020 | 95,77 | 95,94 | 93,10 | 94,03 | -2,09% | 274,00 |
| 18.09.2020 | 98,09 | 99,07 | 95,47 | 96,04 | -2,06% | - |
| 17.09.2020 | 97,20 | 98,17 | 96,46 | 98,06 | 0,21% | 167,00 |
| 16.09.2020 | 98,02 | 98,79 | 97,81 | 97,85 | -0,10% | 25,00 |
| 15.09.2020 | 98,87 | 99,16 | 97,73 | 97,95 | -0,67% | 1,00 |
| 14.09.2020 | 98,64 | 99,52 | 98,25 | 98,61 | 0,79% | - |
| 11.09.2020 | 95,49 | 98,22 | 95,27 | 97,84 | 3,08% | 103,00 |
| 10.09.2020 | 95,06 | 96,94 | 94,61 | 94,92 | 1,24% | 70,00 |
| 09.09.2020 | 93,70 | 93,76 | 93,70 | 93,76 | 0,88% | 81,00 |
| 08.09.2020 | 94,83 | 94,96 | 92,58 | 92,94 | -1,70% | - |
| 07.09.2020 | 94,39 | 94,97 | 94,10 | 94,55 | -0,07% | - |
| 04.09.2020 | 92,94 | 94,62 | 92,94 | 94,62 | 0,30% | 143,00 |
| 03.09.2020 | 94,76 | 94,76 | 94,34 | 94,34 | 0,04% | 21,00 |
| 02.09.2020 | 94,32 | 94,32 | 94,30 | 94,30 | 1,81% | 50,00 |
| 01.09.2020 | 92,62 | 92,62 | 92,62 | 92,62 | -0,77% | 4,00 |
| 31.08.2020 | 93,34 | 93,34 | 93,34 | 93,34 | -0,04% | 5,00 |
| 28.08.2020 | 93,79 | 93,93 | 92,79 | 93,38 | -0,49% | - |
| 27.08.2020 | 93,84 | 93,84 | 93,84 | 93,84 | -0,36% | 27,00 |
| 26.08.2020 | 94,18 | 94,18 | 94,18 | 94,18 | 0,23% | 53,00 |
| 25.08.2020 | 94,34 | 94,34 | 93,96 | 93,96 | -1,07% | 58,00 |