Arkema SA AKE
EURONEXT · Fransa · Proses Endüstrileri
€54,00-1,50 (-%2,70)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €54,00 | -%2,70 | €54,50 | €55,60 | €54,00 | 447,63K |
| 2026-09-30 | €55,50 | -%0,45 | €56,15 | €56,55 | €55,50 | 278,87K |
| 2026-09-29 | €55,75 | -%1,15 | €56,35 | €57,10 | €55,75 | 151,76K |
| 2026-09-28 | €56,40 | -%0,18 | €56,70 | €56,95 | €55,80 | 203,13K |
| 2026-09-25 | €56,50 | -%0,35 | €56,65 | €57,15 | €56,00 | 187,07K |
| 2026-09-24 | €56,70 | -%1,39 | €57,55 | €58,05 | €56,70 | 181,93K |
| 2026-09-23 | €57,50 | %0,00 | €57,55 | €58,10 | €57,40 | 172,31K |
| 2026-09-22 | €57,50 | +%2,04 | €56,40 | €57,50 | €55,90 | 342,18K |
| 2026-09-21 | €56,35 | +%0,62 | €55,95 | €56,85 | €55,55 | 179,00K |
| 2026-09-18 | €56,00 | -%1,84 | €56,90 | €57,00 | €55,90 | 274,68K |
| 2026-09-17 | €57,05 | +%0,26 | €56,75 | €57,40 | €56,40 | 171,78K |
| 2026-09-16 | €56,90 | -%0,18 | €57,25 | €58,00 | €56,90 | 188,24K |
| 2026-09-15 | €57,00 | +%0,09 | €56,80 | €57,15 | €55,65 | 247,71K |
| 2026-09-14 | €56,95 | -%0,09 | €56,95 | €57,25 | €56,30 | 118,78K |
| 2026-09-11 | €57,00 | -%2,23 | €58,55 | €58,85 | €56,30 | 208,19K |
| 2026-09-10 | €58,30 | +%0,43 | €58,10 | €58,75 | €57,03 | 145,18K |
| 2026-09-09 | €58,05 | -%2,03 | €59,15 | €60,25 | €57,95 | 113,42K |
| 2026-09-08 | €59,25 | +%0,34 | €58,80 | €60,10 | €58,60 | 110,63K |
| 2026-09-07 | €59,05 | -%0,42 | €59,25 | €59,55 | €58,60 | 93,92K |
| 2026-09-04 | €59,30 | -%0,50 | €59,05 | €59,50 | €58,40 | 113,57K |
| 2026-09-03 | €59,60 | -%0,42 | €59,80 | €59,90 | €58,85 | 155,62K |
| 2026-09-02 | €59,85 | -%0,17 | €59,90 | €60,50 | €59,30 | 131,62K |
| 2026-09-01 | €59,95 | -%0,25 | €60,30 | €61,55 | €59,40 | 121,68K |
| 2026-08-31 | €60,10 | +%0,84 | €59,75 | €60,90 | €59,70 | 123,81K |
| 2026-08-28 | €59,60 | +%2,23 | €58,75 | €59,95 | €58,70 | 108,69K |
| 2026-08-27 | €58,30 | -%0,34 | €58,45 | €58,60 | €57,65 | 104,50K |
| 2026-08-26 | €58,50 | +%0,26 | €58,40 | €58,90 | €58,35 | 146,12K |
| 2026-08-25 | €58,35 | -%1,52 | €59,40 | €59,60 | €58,15 | 163,81K |
| 2026-08-24 | €59,25 | +%0,08 | €59,15 | €59,60 | €58,85 | 173,91K |
| 2026-08-21 | €59,20 | +%0,17 | €59,45 | €60,55 | €59,20 | 146,92K |
| 2026-08-20 | €59,10 | -%2,23 | €60,40 | €60,45 | €58,15 | 180,94K |
| 2026-08-19 | €60,45 | +%0,75 | €60,05 | €60,75 | €59,20 | 178,89K |
| 2026-08-18 | €60,00 | -%2,83 | €61,70 | €61,90 | €60,00 | 203,12K |
| 2026-08-17 | €61,75 | -%0,72 | €62,20 | €62,40 | €61,55 | 131,17K |
| 2026-08-14 | €62,20 | +%0,89 | €61,70 | €62,55 | €61,55 | 99,14K |
| 2026-08-13 | €61,65 | -%1,12 | €62,10 | €62,40 | €61,30 | 145,31K |
| 2026-08-12 | €62,35 | +%0,08 | €62,95 | €63,65 | €62,08 | 203,12K |
| 2026-08-11 | €62,30 | +%0,73 | €61,80 | €62,70 | €61,55 | 134,45K |
| 2026-08-10 | €61,85 | +%0,65 | €61,55 | €62,38 | €61,45 | 147,10K |
| 2026-08-07 | €61,45 | +%0,24 | €61,30 | €62,10 | €61,25 | 123,53K |
| 2026-08-06 | €61,30 | +%0,49 | €61,15 | €62,10 | €60,95 | 149,40K |
| 2026-08-05 | €61,00 | -%0,89 | €61,65 | €62,40 | €60,80 | 154,37K |
| 2026-08-04 | €61,55 | +%0,65 | €61,35 | €62,05 | €60,80 | 201,05K |
| 2026-08-03 | €61,15 | +%3,82 | €59,05 | €61,15 | €58,70 | 256,09K |
| 2026-07-31 | €58,90 | -%3,60 | €60,90 | €61,30 | €58,85 | 274,76K |
| 2026-07-30 | €61,10 | +%5,25 | €58,55 | €62,20 | €58,35 | 270,65K |
| 2026-07-29 | €58,05 | +%1,57 | €57,20 | €58,45 | €57,20 | 306,42K |
| 2026-07-28 | €57,15 | +%3,25 | €55,40 | €57,40 | €55,30 | 290,68K |
| 2026-07-27 | €55,35 | -%0,81 | €56,10 | €56,40 | €55,35 | 174,66K |
| 2026-07-24 | €55,80 | +%0,81 | €55,25 | €56,10 | €55,10 | 161,62K |
| 2026-07-23 | €55,35 | +%0,73 | €54,85 | €55,90 | €54,40 | 146,08K |
| 2026-07-22 | €54,95 | +%0,92 | €54,25 | €56,00 | €54,05 | 238,12K |
| 2026-07-21 | €54,45 | +%0,46 | €54,15 | €54,70 | €53,40 | 184,00K |
| 2026-07-20 | €54,20 | -%2,78 | €55,15 | €55,25 | €53,55 | 177,32K |
| 2026-07-17 | €55,75 | -%1,50 | €56,40 | €56,40 | €55,25 | 148,13K |
| 2026-07-16 | €56,60 | +%0,62 | €56,20 | €56,95 | €56,00 | 138,71K |
| 2026-07-15 | €56,25 | -%1,32 | €56,85 | €57,05 | €55,10 | 212,06K |
| 2026-07-14 | €57,00 | +%1,60 | €56,05 | €58,20 | €55,80 | 160,17K |
| 2026-07-13 | €56,10 | +%2,94 | €54,40 | €56,10 | €54,10 | 166,19K |
| 2026-07-10 | €54,50 | +%1,30 | €53,85 | €54,55 | €53,85 | 245,25K |
| 2026-07-09 | €53,80 | -%1,56 | €54,75 | €54,90 | €53,60 | 235,02K |
| 2026-07-08 | €54,65 | -%1,09 | €55,20 | €55,50 | €54,40 | 175,41K |
| 2026-07-07 | €55,25 | -%1,16 | €55,95 | €57,20 | €55,25 | 180,49K |
| 2026-07-06 | €55,90 | -%1,24 | €56,55 | €56,85 | €55,85 | 226,26K |
| 2026-07-03 | €56,60 | -%0,09 | €56,60 | €56,60 | €55,90 | 155,32K |
| 2026-07-02 | €56,65 | +%1,98 | €55,40 | €56,85 | €55,00 | 255,80K |
| 2026-07-01 | €55,55 | +%0,73 | €55,35 | €55,70 | €54,40 | 202,35K |
| 2026-06-30 | €55,15 | +%1,57 | €54,40 | €55,15 | €54,20 | 253,49K |
| 2026-06-29 | €54,30 | -%3,12 | €56,20 | €56,35 | €54,20 | 211,33K |
| 2026-06-26 | €56,05 | -%2,35 | €57,30 | €57,30 | €55,40 | 161,17K |
| 2026-06-25 | €57,40 | -%0,26 | €57,40 | €58,10 | €56,75 | 216,47K |
| 2026-06-24 | €57,55 | +%0,61 | €57,15 | €58,20 | €56,70 | 240,77K |
| 2026-06-23 | €57,20 | -%1,21 | €57,80 | €58,05 | €56,70 | 257,25K |
| 2026-06-22 | €57,90 | -%0,34 | €58,00 | €58,30 | €56,85 | 154,26K |
| 2026-06-19 | €58,10 | +%0,87 | €57,30 | €58,10 | €57,05 | 265,43K |
| 2026-06-18 | €57,60 | -%2,78 | €59,05 | €59,10 | €56,50 | 250,85K |
| 2026-06-17 | €59,25 | +%1,89 | €58,20 | €59,45 | €57,40 | 335,57K |
| 2026-06-16 | €58,15 | +%0,43 | €58,00 | €58,60 | €57,70 | 218,90K |
| 2026-06-15 | €57,90 | +%0,87 | €57,75 | €59,15 | €57,40 | 288,88K |
| 2026-06-12 | €57,40 | %0,00 | €57,95 | €58,00 | €56,75 | 267,65K |
| 2026-06-11 | €57,40 | %0,00 | €57,45 | €58,35 | €57,35 | 231,31K |
| 2026-06-10 | €57,40 | -%0,17 | €57,60 | €57,90 | €56,80 | 165,79K |
| 2026-06-09 | €57,50 | -%0,61 | €57,80 | €58,05 | €56,85 | 210,89K |
| 2026-06-08 | €57,85 | -%3,66 | €58,90 | €58,90 | €57,00 | 158,46K |
| 2026-06-05 | €60,05 | -%1,80 | €61,20 | €61,35 | €60,05 | 176,22K |
| 2026-06-04 | €61,15 | -%3,01 | €63,05 | €63,25 | €60,85 | 178,22K |
| 2026-06-03 | €63,05 | +%2,60 | €61,30 | €63,05 | €60,20 | 341,75K |
| 2026-06-02 | €61,45 | +%1,99 | €60,65 | €61,75 | €60,55 | 198,20K |
| 2026-06-01 | €60,25 | -%1,07 | €60,90 | €61,90 | €60,10 | 243,44K |
| 2026-05-29 | €60,90 | +%0,41 | €60,60 | €62,40 | €60,15 | 338,27K |