Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Arkema | AKE | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
97,40 | 96,70 | 97,75 | 97,05 | 97,40 |
AKE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 98,15 | 98,15 | 94,60 | 95,86 | 121.159 | -1,10 | -1,12% |
1 Monat | 97,65 | 103,20 | 94,60 | 97,77 | 143.876 | -0,60 | -0,61% |
3 Monate | 98,98 | 103,20 | 89,60 | 96,02 | 141.213 | -1,93 | -1,95% |
6 Monate | 85,08 | 103,90 | 84,88 | 95,86 | 139.995 | 11,97 | 14,07% |
1 Jahr | 89,60 | 103,90 | 78,50 | 92,30 | 143.422 | 7,45 | 8,31% |
3 Jahre | 105,30 | 134,95 | 71,16 | 99,03 | 164.640 | -8,25 | -7,83% |
5 Jahre | 92,08 | 134,95 | 42,50 | 91,93 | 199.884 | 4,97 | 5,40% |
AKE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 97,05 | -0,35 | -0,36% | 97,40 | 97,75 | 96,70 | 101.961 |
29 Apr 2024 | 97,40 | 1,15 | 1,19% | 96,60 | 97,55 | 96,50 | 122.654 |
26 Apr 2024 | 96,25 | 1,65 | 1,74% | 95,55 | 96,50 | 94,85 | 74.633 |
25 Apr 2024 | 94,60 | -0,70 | -0,73% | 95,35 | 96,725 | 94,60 | 159.182 |
24 Apr 2024 | 95,30 | -0,85 | -0,88% | 96,30 | 96,55 | 94,80 | 108.074 |
23 Apr 2024 | 96,15 | -1,70 | -1,74% | 98,15 | 98,15 | 95,50 | 141.253 |
22 Apr 2024 | 97,85 | 2,25 | 2,35% | 96,35 | 97,90 | 96,30 | 90.481 |
19 Apr 2024 | 95,60 | -1,75 | -1,80% | 96,50 | 96,65 | 95,45 | 131.314 |
18 Apr 2024 | 97,35 | 0,70 | 0,72% | 97,00 | 98,05 | 96,15 | 105.852 |
17 Apr 2024 | 96,65 | 1,00 | 1,05% | 95,70 | 97,35 | 95,70 | 107.668 |
16 Apr 2024 | 95,65 | -2,15 | -2,20% | 96,45 | 96,95 | 95,25 | 144.986 |
15 Apr 2024 | 97,80 | 0,35 | 0,36% | 97,35 | 99,15 | 97,35 | 122.385 |
12 Apr 2024 | 97,45 | 0,80 | 0,83% | 97,45 | 98,75 | 96,90 | 123.643 |
11 Apr 2024 | 96,65 | -1,15 | -1,18% | 97,75 | 98,60 | 96,30 | 123.320 |
10 Apr 2024 | 97,80 | 1,35 | 1,40% | 97,10 | 98,35 | 96,20 | 145.531 |
09 Apr 2024 | 96,45 | -2,45 | -2,48% | 99,00 | 99,30 | 95,80 | 234.951 |
08 Apr 2024 | 98,90 | -0,80 | -0,80% | 98,00 | 99,80 | 97,50 | 151.072 |
05 Apr 2024 | 99,70 | -3,10 | -3,02% | 101,10 | 101,50 | 99,65 | 223.588 |
04 Apr 2024 | 102,80 | 1,30 | 1,28% | 101,70 | 103,20 | 101,40 | 195.719 |
03 Apr 2024 | 101,50 | 3,10 | 3,15% | 98,50 | 101,50 | 98,50 | 186.544 |
02 Apr 2024 | 98,40 | 0,86 | 0,88% | 97,65 | 100,50 | 97,65 | 184.662 |