Deutsche Märkte geschlossen

Arkema S.A. (AKE.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
73,18-0,94 (-1,27%)
Börsenschluss: 05:35PM CEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202274,9475,6072,7873,1873,18198.761
26. Sept. 202274,0275,6073,9874,1274,12146.270
23. Sept. 202277,0477,1474,2074,9074,90152.458
22. Sept. 202276,3077,9475,5077,0677,06183.287
21. Sept. 202277,6478,0076,9877,8077,80135.110
20. Sept. 202280,8480,9477,9078,4078,40154.965
19. Sept. 202277,9681,0277,7280,4680,46154.642
16. Sept. 202280,0080,0077,8678,4678,46439.587
15. Sept. 202283,0283,8480,5280,7880,78208.898
14. Sept. 202285,0885,3482,4283,3883,38158.465
13. Sept. 202288,7089,2085,4685,8685,86142.230
12. Sept. 202286,7688,7886,5488,2488,24134.116
09. Sept. 202284,3286,5084,2285,9485,94149.144
08. Sept. 202283,9684,9282,7483,9283,92163.289
07. Sept. 202281,4084,1681,0083,6283,62145.115
06. Sept. 202282,3883,8481,9482,5682,56179.925
05. Sept. 202284,0884,0881,2882,3282,32141.303
02. Sept. 202284,2086,4883,2286,1486,14285.130
01. Sept. 202283,7684,4882,7683,3883,38140.848
31. Aug. 202284,2085,9684,0084,3884,38204.912
30. Aug. 202286,7088,5285,3285,9885,98185.664
29. Aug. 202282,8086,7882,2086,4886,48137.916
26. Aug. 202286,3287,0083,2283,5683,56108.823
25. Aug. 202286,8487,1685,2885,4485,44112.951
24. Aug. 202286,1686,5284,3685,9485,94156.940
23. Aug. 202284,5487,0084,2286,5886,58124.570
22. Aug. 202286,8087,2684,5685,4085,40195.816
19. Aug. 202288,2289,1887,6087,7687,76139.409
18. Aug. 202288,5091,0488,2089,4489,4489.532
17. Aug. 202291,8891,9888,6288,8688,86102.575
16. Aug. 202292,1492,1490,1091,4891,48112.229
15. Aug. 202291,6491,8889,7691,2091,20112.801
12. Aug. 202291,9892,3490,5691,2091,20214.982
11. Aug. 202293,4493,9891,2891,5091,50110.161
10. Aug. 202290,6893,2289,2892,9692,96138.904
09. Aug. 202292,4492,9890,9291,1691,1675.812
08. Aug. 202292,0693,3691,2692,8692,8685.935
05. Aug. 202292,7492,9290,6491,6091,6098.515
04. Aug. 202291,5293,1691,5092,7692,7690.783
03. Aug. 202291,0891,7490,5291,5491,54156.941
02. Aug. 202291,3691,4690,1291,1091,10149.227
01. Aug. 202292,2093,3491,2692,2692,26144.124
29. Juli 202291,6492,7088,7492,3092,30304.328
28. Juli 202289,5091,2889,4691,0291,02286.770
27. Juli 202289,4689,9088,2088,4088,40200.375
26. Juli 202290,7490,9888,8689,0289,0278.793
25. Juli 202290,3492,1489,4090,8690,86141.311
22. Juli 202290,2891,0089,0290,4490,44113.719
21. Juli 202290,3291,5888,7290,5490,54180.507
20. Juli 202289,8491,0088,0689,5089,50183.581
19. Juli 202286,4490,6884,7289,8889,88253.065
18. Juli 202288,5089,1086,7287,1087,10238.726
15. Juli 202284,1086,7283,9086,7286,72172.665
14. Juli 202284,6885,8882,3484,0284,02248.817
13. Juli 202286,9289,6886,2487,0087,00275.440
12. Juli 202285,7087,3082,3887,0087,00281.549
11. Juli 202290,8691,8886,5089,8689,86162.333
08. Juli 202291,2295,2090,4693,5893,58189.770
07. Juli 202288,5492,2488,3091,5091,50245.903
06. Juli 202287,1088,1085,5087,3087,30150.908
05. Juli 202288,9090,6085,3086,1486,14300.522
04. Juli 202285,0888,4285,0888,0088,00178.306
01. Juli 202284,3487,4483,8685,9285,92162.596
30. Juni 202284,7285,0082,5484,9284,92258.158
29. Juni 202288,9688,9685,6886,1886,18248.937
28. Juni 202291,5693,0690,0890,1890,18120.814
27. Juni 202290,3892,3489,0090,5490,54150.797
24. Juni 202286,0890,0085,0289,6289,62197.467
23. Juni 202289,8489,8885,1885,7285,72188.344
22. Juni 202291,5091,5089,0489,9889,98184.882
21. Juni 202293,5094,9092,8893,0893,08137.702
20. Juni 202292,5094,5690,3492,5292,52162.317
17. Juni 202292,0895,0491,2092,1292,12351.041
16. Juni 202297,9498,0891,6891,6891,68189.254
15. Juni 202299,14101,6098,4498,8098,80251.690
14. Juni 2022103,10103,7097,3497,3497,34200.725
13. Juni 2022104,75104,85101,75102,25102,25164.847
10. Juni 2022111,85112,85105,95105,95105,95177.270
09. Juni 2022114,80114,85111,15112,55112,55194.707
08. Juni 2022116,25116,50114,75115,45115,45148.588
07. Juni 2022116,95117,00114,75116,15116,15130.954
06. Juni 2022117,40117,45115,75117,05117,05105.971
03. Juni 2022116,55117,25114,90116,35116,35113.516
02. Juni 2022113,00115,40112,90115,30115,3058.239
01. Juni 2022113,05114,10112,50112,95112,9567.724
31. Mai 2022112,50113,00111,40112,55112,55287.695
30. Mai 2022114,15114,90112,20112,95112,9570.164
27. Mai 2022111,65113,30111,30113,30113,3084.038
26. Mai 2022111,10112,05110,30111,50111,5064.026
25. Mai 2022111,30111,60109,05111,25111,2593.965
24. Mai 2022111,25112,45109,15109,60109,60106.631
23. Mai 2022110,00112,30110,00112,30112,30117.669
20. Mai 2022114,10116,45111,85111,85111,85177.946
19. Mai 2022115,75116,20112,55112,55112,55143.826
18. Mai 2022118,40119,10116,45117,45117,45167.665
17. Mai 2022117,45120,40117,30117,80117,80170.352
16. Mai 2022114,70117,05114,40116,00116,00182.747
13. Mai 2022113,65115,20112,15115,20115,20107.200
12. Mai 2022112,50113,55109,95112,00112,00141.577
11. Mai 2022115,55116,30113,25115,45115,45212.931
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...