96,525€
0,91%
Echtzeit-Aktienkurs ARKEMA INH. EO10
Bid:
Ask:
Aktienkurse zur ARKEMA INH. EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 95,70 | 97,35 | 95,70 | 96,65 | 1,05% | 107.668,00 |
| 16.04.2024 | 96,45 | 96,95 | 95,25 | 95,65 | -2,20% | 144.986,00 |
| 15.04.2024 | 97,35 | 99,15 | 97,35 | 97,80 | 0,36% | 122.385,00 |
| 12.04.2024 | 97,45 | 98,75 | 96,90 | 97,45 | 0,83% | 123.643,00 |
| 11.04.2024 | 97,75 | 98,60 | 96,30 | 96,65 | -1,18% | 123.320,00 |
| 10.04.2024 | 97,10 | 98,35 | 96,20 | 97,80 | 1,40% | 145.531,00 |
| 09.04.2024 | 99,00 | 99,30 | 95,80 | 96,45 | -2,48% | 234.951,00 |
| 08.04.2024 | 98,00 | 99,80 | 97,50 | 98,90 | -0,80% | 151.072,00 |
| 05.04.2024 | 101,10 | 101,50 | 99,65 | 99,70 | -3,02% | 223.588,00 |
| 04.04.2024 | 101,70 | 103,20 | 101,40 | 102,80 | 1,28% | 195.719,00 |
| 03.04.2024 | 98,50 | 101,50 | 98,50 | 101,50 | 3,15% | 186.544,00 |
| 02.04.2024 | 97,65 | 100,50 | 97,65 | 98,40 | 0,88% | 184.662,00 |
| 28.03.2024 | 97,78 | 98,36 | 97,32 | 97,54 | -0,18% | 99.055,00 |
| 27.03.2024 | 95,34 | 97,98 | 95,34 | 97,72 | 2,05% | 164.663,00 |
| 26.03.2024 | 94,30 | 95,78 | 93,62 | 95,76 | 1,25% | 153.234,00 |
| 25.03.2024 | 94,82 | 95,02 | 93,88 | 94,58 | -0,42% | 90.288,00 |
| 22.03.2024 | 94,70 | 95,32 | 94,52 | 94,98 | 0,04% | 102.955,00 |
| 21.03.2024 | 95,70 | 96,00 | 94,54 | 94,94 | 2,00% | 187.351,00 |
| 20.03.2024 | 92,20 | 93,52 | 91,88 | 93,08 | 0,65% | 119.165,00 |
| 19.03.2024 | 91,42 | 92,78 | 91,18 | 92,48 | 0,81% | 104.365,00 |
| 18.03.2024 | 92,00 | 92,42 | 91,28 | 91,74 | -0,11% | 89.241,00 |
| 15.03.2024 | 91,22 | 92,62 | 91,22 | 91,84 | 0,72% | 294.177,00 |
| 14.03.2024 | 93,28 | 93,50 | 91,08 | 91,18 | -2,25% | 127.794,00 |
| 13.03.2024 | 93,28 | 93,84 | 92,56 | 93,28 | 0,41% | 117.093,00 |
| 12.03.2024 | 91,48 | 93,36 | 91,36 | 92,90 | 1,93% | 104.692,00 |
| 11.03.2024 | 92,06 | 92,76 | 90,56 | 91,14 | -1,64% | 97.163,00 |
| 08.03.2024 | 92,02 | 92,82 | 91,64 | 92,66 | 0,63% | 133.322,00 |
| 07.03.2024 | 89,90 | 92,72 | 89,60 | 92,08 | 1,97% | 156.667,00 |
| 06.03.2024 | 91,40 | 92,44 | 90,30 | 90,30 | -2,19% | 222.861,00 |
| 05.03.2024 | 90,58 | 92,60 | 90,54 | 92,32 | 1,74% | 184.931,00 |
| 04.03.2024 | 93,48 | 93,72 | 90,74 | 90,74 | -3,69% | 275.764,00 |
| 01.03.2024 | 95,22 | 95,56 | 93,24 | 94,22 | -1,61% | 228.594,00 |
| 29.02.2024 | 97,00 | 97,42 | 94,38 | 95,76 | -2,72% | 402.442,00 |
| 28.02.2024 | 99,12 | 99,12 | 96,88 | 98,44 | -0,99% | 225.588,00 |
| 27.02.2024 | 98,90 | 100,20 | 98,90 | 99,42 | 0,08% | 82.597,00 |
| 26.02.2024 | 100,20 | 100,75 | 98,86 | 99,34 | -1,45% | 88.714,00 |
| 23.02.2024 | 98,24 | 101,15 | 98,24 | 100,80 | 2,69% | 154.649,00 |
| 22.02.2024 | 97,50 | 98,52 | 97,12 | 98,16 | 1,51% | 118.660,00 |
| 21.02.2024 | 96,18 | 97,04 | 96,04 | 96,70 | 0,27% | 67.918,00 |
| 20.02.2024 | 97,14 | 97,14 | 96,10 | 96,44 | -0,70% | 112.441,00 |
| 19.02.2024 | 98,60 | 98,62 | 96,30 | 97,12 | -1,20% | 91.206,00 |
| 16.02.2024 | 97,94 | 98,78 | 97,70 | 98,30 | 0,43% | 87.340,00 |
| 15.02.2024 | 97,28 | 98,16 | 97,26 | 97,88 | 1,01% | 99.748,00 |
| 14.02.2024 | 97,16 | 97,46 | 96,32 | 96,90 | -0,47% | 81.437,00 |
| 13.02.2024 | 98,86 | 98,86 | 96,66 | 97,36 | -1,38% | 110.337,00 |
| 12.02.2024 | 97,90 | 98,90 | 97,90 | 98,72 | 1,50% | 116.782,00 |
| 09.02.2024 | 98,48 | 98,58 | 97,14 | 97,26 | -0,84% | 89.336,00 |
| 08.02.2024 | 97,56 | 99,22 | 97,40 | 98,08 | 0,80% | 115.749,00 |
| 07.02.2024 | 99,00 | 99,26 | 97,28 | 97,30 | -1,97% | 83.366,00 |
| 06.02.2024 | 98,98 | 99,32 | 98,26 | 99,26 | 0,61% | 131.116,00 |
| 05.02.2024 | 99,26 | 99,64 | 98,62 | 98,66 | -0,46% | 72.549,00 |
| 02.02.2024 | 101,10 | 101,55 | 99,12 | 99,12 | -1,47% | 141.863,00 |
| 01.02.2024 | 100,40 | 101,15 | 99,98 | 100,60 | -0,69% | 78.586,00 |
| 31.01.2024 | 102,45 | 102,45 | 100,95 | 101,30 | -1,03% | 125.619,00 |
| 30.01.2024 | 102,50 | 102,80 | 101,25 | 102,35 | 0,29% | 169.011,00 |
| 29.01.2024 | 102,70 | 102,90 | 101,15 | 102,05 | -0,97% | 131.051,00 |
| 26.01.2024 | 101,40 | 103,90 | 101,15 | 103,05 | 2,18% | 164.556,00 |
| 25.01.2024 | 100,30 | 101,05 | 99,46 | 100,85 | 0,50% | 110.628,00 |
| 24.01.2024 | 99,10 | 100,65 | 98,64 | 100,35 | 1,51% | 142.653,00 |
| 23.01.2024 | 99,56 | 99,86 | 98,64 | 98,86 | -0,44% | 147.080,00 |
| 22.01.2024 | 99,80 | 100,35 | 98,32 | 99,30 | -0,14% | 86.069,00 |
| 19.01.2024 | 99,66 | 100,50 | 99,12 | 99,44 | 0,10% | 118.088,00 |
| 18.01.2024 | 96,62 | 99,34 | 96,40 | 99,34 | 2,54% | 225.621,00 |
| 17.01.2024 | 96,80 | 97,30 | 95,88 | 96,88 | -1,38% | 148.204,00 |
| 16.01.2024 | 98,32 | 100,20 | 97,58 | 98,24 | -0,22% | 152.538,00 |
| 15.01.2024 | 97,74 | 98,58 | 97,38 | 98,46 | 1,13% | 116.016,00 |
| 12.01.2024 | 98,00 | 98,48 | 96,36 | 97,36 | 0,85% | 150.684,00 |
| 11.01.2024 | 98,20 | 98,20 | 96,54 | 96,54 | -1,13% | 89.188,00 |
| 10.01.2024 | 98,80 | 98,98 | 97,10 | 97,64 | -1,07% | 148.602,00 |
| 09.01.2024 | 100,70 | 100,70 | 98,34 | 98,70 | -2,03% | 116.586,00 |
| 08.01.2024 | 100,25 | 101,15 | 99,54 | 100,75 | 0,30% | 82.643,00 |
| 05.01.2024 | 100,25 | 100,85 | 98,78 | 100,45 | -0,59% | 98.066,00 |
| 04.01.2024 | 101,30 | 102,05 | 100,25 | 101,05 | -0,25% | 91.659,00 |
| 03.01.2024 | 102,30 | 102,70 | 100,10 | 101,30 | -1,17% | 188.788,00 |
| 02.01.2024 | 102,90 | 103,75 | 101,55 | 102,50 | -0,49% | 67.507,00 |
| 29.12.2023 | 101,95 | 103,30 | 101,90 | 103,00 | 0,83% | 80.048,00 |
| 28.12.2023 | 102,70 | 103,05 | 102,15 | 102,15 | -0,39% | 105.689,00 |
| 27.12.2023 | 101,75 | 102,75 | 101,75 | 102,55 | 0,24% | 67.878,00 |
| 22.12.2023 | 102,15 | 102,85 | 101,65 | 102,30 | -0,15% | 77.795,00 |
| 21.12.2023 | 101,05 | 102,45 | 100,55 | 102,45 | 0,59% | 173.274,00 |
| 20.12.2023 | 102,20 | 102,80 | 101,80 | 101,85 | -0,05% | 132.361,00 |
| 19.12.2023 | 100,55 | 102,55 | 100,55 | 101,90 | 1,14% | 131.406,00 |
| 18.12.2023 | 99,16 | 100,75 | 99,16 | 100,75 | 1,17% | 153.674,00 |
| 15.12.2023 | 98,56 | 100,20 | 98,16 | 99,58 | 0,69% | 471.913,00 |
| 14.12.2023 | 97,82 | 100,10 | 97,80 | 98,90 | 2,61% | 224.876,00 |
| 13.12.2023 | 93,38 | 96,62 | 92,54 | 96,38 | 5,54% | 299.825,00 |
| 12.12.2023 | 91,44 | 92,72 | 91,22 | 91,32 | -0,02% | 156.523,00 |
| 11.12.2023 | 91,60 | 91,88 | 90,62 | 91,34 | -0,33% | 134.732,00 |
| 08.12.2023 | 92,32 | 92,48 | 90,74 | 91,64 | -0,59% | 103.638,00 |
| 07.12.2023 | 91,18 | 92,58 | 91,14 | 92,18 | 0,96% | 126.778,00 |
| 06.12.2023 | 91,60 | 91,92 | 90,88 | 91,30 | -0,17% | 161.325,00 |
| 05.12.2023 | 91,52 | 91,62 | 90,62 | 91,46 | -0,46% | 96.709,00 |
| 04.12.2023 | 92,64 | 93,10 | 91,86 | 91,88 | -1,25% | 58.368,00 |
| 01.12.2023 | 93,54 | 94,08 | 92,60 | 93,04 | -0,24% | 103.060,00 |
| 30.11.2023 | 93,38 | 94,10 | 92,94 | 93,26 | -0,28% | 255.374,00 |
| 29.11.2023 | 92,86 | 94,02 | 92,86 | 93,52 | 0,52% | 48.691,00 |
| 28.11.2023 | 92,46 | 93,38 | 92,30 | 93,04 | 0,35% | 107.100,00 |
| 27.11.2023 | 92,94 | 93,44 | 92,42 | 92,72 | -0,73% | 103.690,00 |
| 24.11.2023 | 91,06 | 93,40 | 90,90 | 93,40 | 2,57% | 109.107,00 |
| 23.11.2023 | 91,52 | 91,72 | 91,06 | 91,06 | -0,28% | 67.204,00 |