1,409€
6,58%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 28.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,21% | - |
| 25.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -8,31% | - |
| 22.05.2026 | 1,45 | 1,45 | 1,43 | 1,44 | 3,59% | - |
| 21.05.2026 | 1,45 | 1,47 | 1,35 | 1,39 | -1,41% | - |
| 20.05.2026 | 1,44 | 1,46 | 1,41 | 1,41 | 0,50% | - |
| 19.05.2026 | 1,45 | 1,45 | 1,41 | 1,41 | 0,00% | - |
| 18.05.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -0,92% | - |
| 15.05.2026 | 1,46 | 1,46 | 1,41 | 1,42 | -3,53% | - |
| 14.05.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 13.05.2026 | 1,54 | 1,54 | 1,46 | 1,47 | -0,68% | - |
| 12.05.2026 | 1,46 | 1,52 | 1,46 | 1,48 | 1,37% | - |
| 11.05.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -3,13% | - |
| 08.05.2026 | 1,51 | 1,55 | 1,48 | 1,50 | 0,60% | - |
| 07.05.2026 | 1,59 | 1,59 | 1,50 | 1,50 | -2,86% | - |
| 06.05.2026 | 1,61 | 1,61 | 1,53 | 1,54 | -0,84% | - |
| 05.05.2026 | 1,58 | 1,59 | 1,55 | 1,55 | -0,26% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,55 | 1,56 | -2,57% | - |
| 30.04.2026 | 1,59 | 1,67 | 1,58 | 1,60 | -1,05% | - |
| 29.04.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -2,36% | - |
| 28.04.2026 | 1,72 | 1,72 | 1,65 | 1,65 | -3,90% | - |
| 27.04.2026 | 1,75 | 1,75 | 1,64 | 1,72 | -0,52% | - |
| 24.04.2026 | 1,82 | 1,82 | 1,71 | 1,73 | -2,59% | - |
| 23.04.2026 | 1,91 | 1,91 | 1,76 | 1,78 | -6,38% | - |
| 22.04.2026 | 2,00 | 2,02 | 1,89 | 1,90 | -4,89% | - |
| 21.04.2026 | 1,95 | 2,06 | 1,90 | 1,99 | 4,10% | - |
| 20.04.2026 | 1,91 | 1,93 | 1,91 | 1,92 | -1,39% | - |
| 17.04.2026 | 1,92 | 1,95 | 1,92 | 1,94 | 0,73% | - |
| 16.04.2026 | 1,87 | 1,94 | 1,87 | 1,93 | 3,27% | - |
| 15.04.2026 | 1,87 | 1,91 | 1,84 | 1,87 | 2,70% | - |
| 14.04.2026 | 1,91 | 1,93 | 1,82 | 1,82 | -2,94% | - |
| 13.04.2026 | 1,88 | 1,91 | 1,87 | 1,87 | -1,37% | - |
| 10.04.2026 | 1,89 | 1,92 | 1,87 | 1,90 | 0,90% | - |
| 09.04.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -0,97% | - |
| 08.04.2026 | 1,97 | 1,97 | 1,81 | 1,90 | 2,07% | - |
| 07.04.2026 | 1,91 | 1,91 | 1,84 | 1,86 | -2,44% | - |
| 02.04.2026 | 1,85 | 1,92 | 1,85 | 1,91 | 0,93% | - |
| 01.04.2026 | 1,90 | 1,92 | 1,82 | 1,89 | 2,05% | - |
| 31.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | - |
| 30.03.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -0,64% | - |
| 27.03.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -0,79% | - |
| 26.03.2026 | 1,89 | 1,91 | 1,89 | 1,89 | 0,11% | - |
| 25.03.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -0,37% | - |
| 24.03.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 0,48% | - |
| 23.03.2026 | 1,79 | 1,91 | 1,79 | 1,89 | -0,84% | - |
| 20.03.2026 | 1,88 | 1,92 | 1,88 | 1,90 | 0,63% | - |
| 19.03.2026 | 1,87 | 1,92 | 1,87 | 1,89 | -0,47% | - |
| 18.03.2026 | 1,91 | 1,92 | 1,90 | 1,90 | 0,32% | - |
| 17.03.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,25% | - |
| 16.03.2026 | 1,92 | 1,93 | 1,92 | 1,92 | -0,57% | - |
| 13.03.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,08% | - |
| 12.03.2026 | 1,95 | 1,95 | 1,92 | 1,93 | -1,18% | - |
| 11.03.2026 | 1,93 | 1,97 | 1,93 | 1,95 | -0,20% | - |
| 10.03.2026 | 1,92 | 1,97 | 1,89 | 1,95 | 1,40% | - |
| 09.03.2026 | 1,86 | 1,96 | 1,86 | 1,93 | -1,00% | - |
| 06.03.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 0,00% | - |
| 05.03.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -0,18% | - |
| 04.03.2026 | 1,94 | 1,97 | 1,94 | 1,95 | 1,33% | - |
| 03.03.2026 | 1,92 | 1,98 | 1,92 | 1,92 | -2,21% | - |
| 02.03.2026 | 1,93 | 2,01 | 1,93 | 1,97 | -2,57% | - |
| 27.02.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -0,25% | - |
| 26.02.2026 | 1,94 | 2,03 | 1,94 | 2,02 | 1,56% | - |
| 25.02.2026 | 1,96 | 2,01 | 1,96 | 1,99 | 2,07% | - |
| 24.02.2026 | 1,95 | 2,00 | 1,95 | 1,95 | 0,31% | - |
| 23.02.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 2,26% | - |
| 20.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | - |
| 19.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 18.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | - |
| 17.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,04% | - |
| 16.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,57% | - |
| 13.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,00% | - |
| 12.02.2026 | 1,86 | 1,90 | 1,86 | 1,90 | -0,21% | - |
| 11.02.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 0,85% | - |
| 10.02.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 0,42% | - |
| 09.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 1,84% | - |
| 06.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,32% | - |
| 05.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 04.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | - |
| 03.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,95% | - |
| 02.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,50% | - |
| 30.01.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -2,91% | - |
| 29.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -3,99% | - |
| 28.01.2026 | 2,03 | 2,06 | 2,01 | 2,01 | 3,40% | - |
| 27.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,21% | - |
| 26.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,72% | - |
| 23.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,46% | - |
| 22.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 21.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,74% | - |
| 20.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -2,91% | - |
| 19.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -3,95% | - |
| 16.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | - |
| 15.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 14.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 3,31% | - |
| 13.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 3,17% | - |
| 12.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,99% | - |
| 09.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 08.01.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 0,50% | - |
| 07.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 3,41% | - |