97,225€
0,96%
Echtzeit-Aktienkurs Arkema S.A.
Bid:
Ask:
Aktienkurse zur Arkema S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 97,15 | 98,05 | 96,13 | 97,23 | 0,96% | - |
| 17.04.2024 | 96,85 | 96,85 | 96,30 | 96,30 | 0,57% | - |
| 16.04.2024 | 96,35 | 96,35 | 95,75 | 95,75 | -1,69% | 19,00 |
| 15.04.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -0,15% | - |
| 12.04.2024 | 97,55 | 97,55 | 97,55 | 97,55 | 0,62% | - |
| 11.04.2024 | 98,55 | 98,55 | 96,95 | 96,95 | -0,51% | - |
| 10.04.2024 | 97,70 | 97,70 | 97,45 | 97,45 | 1,14% | - |
| 09.04.2024 | 99,00 | 99,00 | 96,35 | 96,35 | -2,68% | 100,00 |
| 08.04.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -0,45% | 100,00 |
| 05.04.2024 | 101,10 | 101,10 | 99,45 | 99,45 | -1,53% | 2,00 |
| 04.04.2024 | 101,40 | 102,20 | 101,00 | 101,00 | -0,10% | 70,00 |
| 03.04.2024 | 99,00 | 101,10 | 99,00 | 101,10 | 2,85% | - |
| 02.04.2024 | 99,45 | 99,95 | 98,30 | 98,30 | 1,05% | 4,00 |
| 28.03.2024 | 97,80 | 97,80 | 97,28 | 97,28 | -0,43% | - |
| 27.03.2024 | 95,82 | 97,70 | 95,82 | 97,70 | 2,56% | - |
| 26.03.2024 | 93,98 | 95,26 | 93,98 | 95,26 | 1,19% | - |
| 25.03.2024 | 94,54 | 94,68 | 94,14 | 94,14 | -0,57% | 11,00 |
| 22.03.2024 | 94,68 | 94,68 | 94,68 | 94,68 | 0,28% | - |
| 21.03.2024 | 95,08 | 95,08 | 94,42 | 94,42 | 0,94% | - |
| 20.03.2024 | 92,04 | 93,54 | 92,04 | 93,54 | 1,72% | - |
| 19.03.2024 | 91,76 | 91,96 | 91,76 | 91,96 | 0,55% | - |
| 18.03.2024 | 91,54 | 91,54 | 91,46 | 91,46 | -0,37% | 6,00 |
| 15.03.2024 | 91,64 | 91,80 | 91,64 | 91,80 | 1,32% | - |
| 14.03.2024 | 93,12 | 93,12 | 90,60 | 90,60 | -2,60% | - |
| 13.03.2024 | 92,98 | 93,40 | 92,98 | 93,02 | 0,28% | 50,00 |
| 12.03.2024 | 91,34 | 92,76 | 91,34 | 92,76 | 2,32% | - |
| 11.03.2024 | 92,30 | 92,30 | 90,66 | 90,66 | -1,48% | 30,00 |
| 08.03.2024 | 92,54 | 92,54 | 92,02 | 92,02 | 0,13% | - |
| 07.03.2024 | 89,56 | 93,02 | 89,56 | 91,90 | 2,02% | 110,00 |
| 06.03.2024 | 91,82 | 91,82 | 90,08 | 90,08 | -1,77% | 200,00 |
| 05.03.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -1,52% | - |
| 04.03.2024 | 93,12 | 93,12 | 93,12 | 93,12 | -1,02% | - |
| 01.03.2024 | 94,76 | 94,76 | 94,08 | 94,08 | -1,71% | - |
| 29.02.2024 | 95,98 | 95,98 | 95,72 | 95,72 | -2,39% | - |
| 28.02.2024 | 98,54 | 98,54 | 98,06 | 98,06 | -0,99% | - |
| 27.02.2024 | 99,54 | 99,54 | 99,04 | 99,04 | -1,01% | 100,00 |
| 26.02.2024 | 100,05 | 100,05 | 100,05 | 100,05 | -0,50% | - |
| 23.02.2024 | 99,16 | 100,55 | 99,16 | 100,55 | 2,54% | - |
| 22.02.2024 | 98,12 | 98,12 | 98,06 | 98,06 | 1,43% | - |
| 21.02.2024 | 96,20 | 96,68 | 96,20 | 96,68 | 0,52% | - |
| 20.02.2024 | 96,64 | 96,64 | 96,18 | 96,18 | -0,62% | - |
| 19.02.2024 | 97,62 | 97,62 | 96,78 | 96,78 | -0,92% | - |
| 16.02.2024 | 98,26 | 98,26 | 97,68 | 97,68 | -0,20% | - |
| 15.02.2024 | 97,50 | 97,88 | 97,50 | 97,88 | 1,07% | - |
| 14.02.2024 | 97,00 | 97,00 | 96,84 | 96,84 | 0,25% | - |
| 13.02.2024 | 98,36 | 98,36 | 96,60 | 96,60 | -1,39% | - |
| 12.02.2024 | 98,18 | 98,28 | 97,96 | 97,96 | 0,76% | 100,00 |
| 09.02.2024 | 98,32 | 98,32 | 97,22 | 97,22 | -0,45% | - |
| 08.02.2024 | 97,70 | 97,70 | 97,66 | 97,66 | 0,45% | - |
| 07.02.2024 | 98,48 | 98,48 | 97,22 | 97,22 | -1,24% | - |
| 06.02.2024 | 98,44 | 98,44 | 98,44 | 98,44 | -0,63% | - |
| 05.02.2024 | 99,32 | 99,32 | 99,06 | 99,06 | -0,56% | 30,00 |
| 02.02.2024 | 100,85 | 100,85 | 99,62 | 99,62 | -1,12% | - |
| 01.02.2024 | 100,05 | 100,75 | 100,05 | 100,75 | 0,10% | - |
| 31.01.2024 | 101,60 | 101,60 | 100,65 | 100,65 | -1,37% | - |
| 30.01.2024 | 101,65 | 102,05 | 101,65 | 102,05 | -0,05% | 5,00 |
| 29.01.2024 | 101,70 | 102,10 | 101,70 | 102,10 | -0,54% | - |
| 26.01.2024 | 101,20 | 102,65 | 101,20 | 102,65 | 1,78% | - |
| 25.01.2024 | 99,98 | 100,85 | 99,98 | 100,85 | 0,95% | - |
| 24.01.2024 | 98,82 | 99,90 | 98,82 | 99,90 | 1,17% | - |
| 23.01.2024 | 99,32 | 99,50 | 98,74 | 98,74 | -0,86% | 31,00 |
| 22.01.2024 | 99,60 | 99,60 | 99,60 | 99,60 | -0,45% | - |
| 19.01.2024 | 100,00 | 100,05 | 99,78 | 100,05 | 0,33% | 125,00 |
| 18.01.2024 | 96,84 | 99,72 | 96,84 | 99,72 | 2,72% | 5,00 |
| 17.01.2024 | 96,68 | 97,08 | 96,68 | 97,08 | -0,57% | 40,00 |
| 16.01.2024 | 99,38 | 99,38 | 97,64 | 97,64 | -0,53% | - |
| 15.01.2024 | 97,86 | 98,16 | 97,86 | 98,16 | 1,07% | - |
| 12.01.2024 | 98,12 | 98,12 | 97,12 | 97,12 | 0,27% | 100,00 |
| 11.01.2024 | 97,78 | 97,78 | 96,86 | 96,86 | -0,66% | - |
| 10.01.2024 | 98,42 | 98,42 | 97,50 | 97,50 | -0,77% | - |
| 09.01.2024 | 99,76 | 99,76 | 98,26 | 98,26 | -2,13% | - |
| 08.01.2024 | 100,40 | 100,40 | 100,40 | 100,40 | 0,44% | - |
| 05.01.2024 | 99,86 | 99,96 | 99,86 | 99,96 | -1,47% | - |
| 04.01.2024 | 101,45 | 101,45 | 101,45 | 101,45 | 0,45% | 24,00 |
| 03.01.2024 | 101,45 | 101,45 | 101,00 | 101,00 | -0,79% | - |
| 02.01.2024 | 103,30 | 103,30 | 101,80 | 101,80 | -0,44% | - |
| 29.12.2023 | 102,25 | 102,25 | 102,25 | 102,25 | 0,39% | - |
| 28.12.2023 | 102,85 | 102,85 | 101,85 | 101,85 | -0,44% | - |
| 27.12.2023 | 102,20 | 102,30 | 102,20 | 102,30 | 0,34% | 3,00 |
| 22.12.2023 | 102,15 | 102,15 | 101,95 | 101,95 | -0,34% | - |
| 21.12.2023 | 100,70 | 102,30 | 100,70 | 102,30 | 1,49% | - |
| 20.12.2023 | 102,45 | 102,45 | 100,80 | 100,80 | -0,88% | 200,00 |
| 19.12.2023 | 100,80 | 101,70 | 100,80 | 101,70 | 1,09% | - |
| 18.12.2023 | 99,90 | 100,60 | 99,90 | 100,60 | 2,26% | - |
| 15.12.2023 | 98,34 | 98,38 | 98,34 | 98,38 | -0,22% | - |
| 14.12.2023 | 98,74 | 98,74 | 98,60 | 98,60 | 1,86% | 10,00 |
| 13.12.2023 | 96,26 | 96,80 | 96,26 | 96,80 | 6,26% | - |
| 12.12.2023 | 91,18 | 91,18 | 91,10 | 91,10 | -0,07% | - |
| 11.12.2023 | 90,90 | 91,16 | 90,90 | 91,16 | -0,42% | - |
| 08.12.2023 | 91,94 | 91,94 | 91,54 | 91,54 | -0,54% | - |
| 07.12.2023 | 91,34 | 92,04 | 91,34 | 92,04 | 1,43% | - |
| 06.12.2023 | 91,16 | 91,16 | 90,74 | 90,74 | -0,48% | - |
| 05.12.2023 | 90,54 | 91,18 | 90,54 | 91,18 | -1,64% | - |
| 04.12.2023 | 92,70 | 92,70 | 92,70 | 92,70 | -0,75% | - |
| 01.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | 0,28% | - |
| 30.11.2023 | 93,24 | 93,24 | 93,14 | 93,14 | -0,06% | - |
| 29.11.2023 | 93,08 | 93,20 | 93,08 | 93,20 | 0,67% | - |
| 28.11.2023 | 92,64 | 92,64 | 92,58 | 92,58 | -0,22% | - |
| 27.11.2023 | 92,78 | 92,78 | 92,78 | 92,78 | -0,30% | - |
| 24.11.2023 | 91,20 | 93,06 | 91,20 | 93,06 | 2,51% | - |