1,932€
3,73%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 3,95% | - |
| 14.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,27% | - |
| 13.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 10.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,11% | - |
| 09.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 08.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 07.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 06.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 03.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -7,80% | - |
| 02.10.2025 | 1,91 | 2,05 | 1,91 | 2,05 | 9,86% | 1,00 |
| 01.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 30.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 29.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | - |
| 26.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,57% | - |
| 25.09.2025 | 1,87 | 2,03 | 1,87 | 2,03 | 6,24% | 1,00 |
| 24.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,94% | - |
| 23.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,23% | - |
| 22.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,11% | - |
| 19.09.2025 | 2,05 | 2,05 | 2,00 | 2,03 | -0,68% | - |
| 18.09.2025 | 2,05 | 2,05 | 2,00 | 2,05 | 0,02% | - |
| 17.09.2025 | 2,09 | 2,09 | 2,03 | 2,05 | -1,49% | - |
| 16.09.2025 | 2,07 | 2,08 | 2,03 | 2,08 | 0,31% | - |
| 15.09.2025 | 2,06 | 2,14 | 2,06 | 2,07 | -1,22% | - |
| 12.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,46% | - |
| 11.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,64% | - |
| 10.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 09.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 08.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 05.09.2025 | 2,11 | 2,16 | 2,11 | 2,16 | -4,85% | - |
| 04.09.2025 | 2,08 | 2,27 | 2,08 | 2,27 | 7,58% | 82,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,40% | - |
| 02.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 01.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -5,19% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 28.08.2025 | 2,11 | 2,23 | 2,11 | 2,23 | 5,19% | - |
| 27.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,50% | - |
| 26.08.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 4,23% | - |
| 25.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | - |
| 22.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,04% | - |
| 21.08.2025 | 2,25 | 2,28 | 2,25 | 2,25 | 1,05% | - |
| 20.08.2025 | 2,15 | 2,23 | 2,15 | 2,23 | -1,33% | - |
| 19.08.2025 | 2,11 | 2,26 | 2,11 | 2,26 | 5,61% | - |
| 18.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 15.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 14.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -8,14% | - |
| 13.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 12.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,85% | - |
| 11.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,53% | - |
| 08.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 07.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,05% | - |
| 06.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,43% | - |
| 05.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | - |
| 04.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,55% | - |
| 01.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 31.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,14% | - |
| 29.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,93% | - |
| 28.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,88% | - |
| 25.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | - |
| 24.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,54% | - |
| 23.07.2025 | 2,62 | 2,79 | 2,62 | 2,79 | 5,49% | 100,00 |
| 22.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 21.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,41% | - |
| 18.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,53% | - |
| 17.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 16.07.2025 | 2,71 | 2,85 | 2,71 | 2,85 | 7,14% | 38,00 |
| 15.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 14.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 11.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 10.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 09.07.2025 | 2,56 | 2,74 | 2,56 | 2,74 | 8,09% | - |
| 08.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,68% | - |
| 07.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | - |
| 04.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 03.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,57% | - |
| 02.07.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 4,34% | - |
| 01.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | - |
| 30.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,03% | - |
| 26.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,21% | - |
| 25.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 24.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,91% | - |
| 23.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -13,39% | - |
| 20.06.2025 | 2,76 | 2,76 | 2,73 | 2,73 | -8,09% | 240,00 |
| 19.06.2025 | 2,41 | 2,97 | 2,41 | 2,97 | 18,60% | 420,00 |
| 18.06.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 7,07% | - |
| 17.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,06% | - |
| 16.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,51% | - |
| 13.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,90% | - |
| 12.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 11.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 10.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 09.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,76% | - |
| 06.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,86% | - |
| 05.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 04.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -5,40% | - |
| 03.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 02.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 30.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,71% | - |
| 29.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |