27,040SEK
-0,77%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 27,59 | 27,59 | 27,02 | 27,09 | -0,59% | - |
| 13.06.2025 | 27,30 | 27,30 | 26,85 | 27,25 | -0,18% | 6.830,00 |
| 12.06.2025 | 27,00 | 27,55 | 27,00 | 27,30 | 1,11% | 6.467,00 |
| 11.06.2025 | 26,90 | 27,25 | 26,85 | 27,00 | -0,18% | 7.144,00 |
| 10.06.2025 | 26,65 | 27,40 | 26,60 | 27,05 | 0,56% | 17.211,00 |
| 09.06.2025 | 26,80 | 27,05 | 26,60 | 26,90 | -0,07% | 17.846,00 |
| 06.06.2025 | 26,77 | 26,94 | 26,74 | 26,92 | 0,45% | - |
| 05.06.2025 | 26,75 | 27,95 | 26,75 | 26,80 | 0,00% | 21.147,00 |
| 04.06.2025 | 26,90 | 27,65 | 26,40 | 26,80 | -0,74% | 35.146,00 |
| 03.06.2025 | 28,50 | 28,50 | 26,85 | 27,00 | -5,26% | 91.219,00 |
| 02.06.2025 | 28,60 | 28,90 | 28,45 | 28,50 | -1,72% | 25.237,00 |
| 30.05.2025 | 29,90 | 29,90 | 29,00 | 29,00 | -2,32% | 32.596,00 |
| 29.05.2025 | 30,09 | 30,10 | 29,65 | 29,69 | -0,71% | - |
| 28.05.2025 | 30,05 | 30,25 | 29,60 | 29,90 | -1,64% | 26.209,00 |
| 27.05.2025 | 30,35 | 30,55 | 29,85 | 30,40 | -0,33% | 29.927,00 |
| 26.05.2025 | 30,50 | 31,35 | 30,20 | 30,50 | -0,16% | 23.163,00 |
| 23.05.2025 | 31,30 | 31,75 | 30,55 | 30,55 | -2,55% | 31.494,00 |
| 22.05.2025 | 31,50 | 31,95 | 31,35 | 31,35 | -0,48% | 14.261,00 |
| 21.05.2025 | 31,45 | 32,10 | 31,35 | 31,50 | 0,32% | 20.049,00 |
| 20.05.2025 | 31,90 | 32,10 | 31,40 | 31,40 | -1,72% | 57.685,00 |
| 19.05.2025 | 33,75 | 33,75 | 31,75 | 31,95 | -6,44% | 84.232,00 |
| 16.05.2025 | 35,00 | 35,95 | 33,75 | 34,15 | -7,07% | 113.554,00 |
| 15.05.2025 | 38,60 | 38,70 | 36,00 | 36,75 | -6,84% | 63.654,00 |
| 14.05.2025 | 40,00 | 40,00 | 39,00 | 39,45 | -2,11% | 17.453,00 |
| 13.05.2025 | 38,80 | 40,55 | 38,80 | 40,30 | -0,74% | 32.807,00 |
| 12.05.2025 | 40,00 | 40,65 | 39,00 | 40,60 | 2,40% | 23.077,00 |
| 09.05.2025 | 40,75 | 40,75 | 38,40 | 39,65 | 2,99% | 20.846,00 |
| 08.05.2025 | 38,75 | 38,85 | 38,05 | 38,50 | -0,77% | 8.454,00 |
| 07.05.2025 | 38,65 | 38,95 | 38,15 | 38,80 | 0,52% | 9.176,00 |
| 06.05.2025 | 39,00 | 39,65 | 38,60 | 38,60 | -0,64% | 9.976,00 |
| 05.05.2025 | 40,60 | 40,60 | 38,70 | 38,85 | -2,51% | 14.126,00 |
| 02.05.2025 | 41,95 | 41,95 | 39,60 | 39,85 | 1,79% | 41.501,00 |
| 30.04.2025 | 41,00 | 41,00 | 39,00 | 39,15 | -0,63% | 6.871,00 |
| 29.04.2025 | 41,55 | 41,55 | 39,10 | 39,40 | -0,25% | 8.702,00 |
| 28.04.2025 | 39,50 | 40,30 | 39,50 | 39,50 | 0,13% | 17.761,00 |
| 25.04.2025 | 39,60 | 40,05 | 39,00 | 39,45 | 0,25% | 14.459,00 |
| 24.04.2025 | 39,40 | 39,95 | 38,75 | 39,35 | -0,13% | 6.721,00 |
| 23.04.2025 | 39,40 | 39,55 | 38,65 | 39,40 | 0,13% | 10.713,00 |
| 22.04.2025 | 38,90 | 39,45 | 38,70 | 39,35 | 1,68% | 9.919,00 |
| 17.04.2025 | 39,55 | 39,65 | 38,65 | 38,70 | -1,90% | 7.365,00 |
| 16.04.2025 | 38,85 | 39,55 | 38,70 | 39,45 | 1,41% | 7.992,00 |
| 15.04.2025 | 39,25 | 39,40 | 38,60 | 38,90 | -0,64% | 10.699,00 |
| 14.04.2025 | 40,00 | 40,05 | 38,50 | 39,15 | -1,63% | 16.192,00 |
| 11.04.2025 | 39,50 | 41,50 | 38,25 | 39,80 | 1,66% | 11.223,00 |
| 10.04.2025 | 38,40 | 41,70 | 38,40 | 39,15 | 3,16% | 18.352,00 |
| 09.04.2025 | 39,30 | 39,35 | 37,60 | 37,95 | -2,32% | 9.654,00 |
| 08.04.2025 | 38,50 | 39,05 | 38,00 | 38,85 | 0,78% | 9.319,00 |
| 07.04.2025 | 39,00 | 39,00 | 37,00 | 38,55 | -1,41% | 30.647,00 |
| 04.04.2025 | 38,84 | 39,98 | 38,00 | 39,10 | 0,31% | 32.707,00 |
| 03.04.2025 | 40,74 | 40,74 | 36,50 | 38,98 | -4,83% | 21.262,00 |
| 02.04.2025 | 41,60 | 41,62 | 40,74 | 40,96 | -1,49% | 12.918,00 |
| 01.04.2025 | 41,26 | 41,88 | 40,74 | 41,58 | 1,86% | 9.078,00 |
| 31.03.2025 | 41,48 | 41,50 | 40,12 | 40,82 | -1,64% | 15.970,00 |
| 28.03.2025 | 42,42 | 42,58 | 41,14 | 41,50 | -3,04% | 12.754,00 |
| 27.03.2025 | 43,46 | 43,46 | 40,76 | 42,80 | -1,52% | 24.625,00 |
| 26.03.2025 | 43,48 | 43,48 | 42,00 | 43,46 | -0,05% | 18.977,00 |
| 25.03.2025 | 43,84 | 43,86 | 42,32 | 43,48 | -1,09% | 29.486,00 |
| 24.03.2025 | 43,90 | 43,96 | 41,50 | 43,96 | 3,83% | 33.851,00 |
| 21.03.2025 | 43,24 | 43,48 | 41,56 | 42,34 | -3,77% | 16.701,00 |
| 20.03.2025 | 43,90 | 44,18 | 43,40 | 44,00 | 0,27% | 17.009,00 |
| 19.03.2025 | 43,92 | 44,40 | 43,64 | 43,88 | -0,05% | 55.622,00 |
| 18.03.2025 | 43,00 | 43,96 | 41,48 | 43,90 | 5,94% | 67.932,00 |
| 17.03.2025 | 41,12 | 44,00 | 39,90 | 41,44 | 4,12% | 45.775,00 |
| 14.03.2025 | 39,00 | 39,80 | 38,80 | 39,80 | 1,38% | 18.050,00 |
| 13.03.2025 | 39,32 | 39,40 | 39,00 | 39,26 | -0,25% | 22.654,00 |
| 12.03.2025 | 39,18 | 39,62 | 38,80 | 39,36 | -0,51% | 7.130,00 |
| 11.03.2025 | 39,90 | 40,20 | 39,18 | 39,56 | -1,59% | 11.828,00 |
| 10.03.2025 | 39,00 | 40,98 | 39,00 | 40,20 | 2,24% | 11.939,00 |
| 07.03.2025 | 39,54 | 39,96 | 38,50 | 39,32 | -1,75% | 14.718,00 |
| 06.03.2025 | 39,50 | 40,04 | 39,12 | 40,02 | 1,32% | 15.313,00 |
| 05.03.2025 | 39,32 | 40,04 | 39,32 | 39,50 | -0,20% | 15.891,00 |
| 04.03.2025 | 40,06 | 40,38 | 38,00 | 39,58 | -2,17% | 19.121,00 |
| 03.03.2025 | 41,26 | 41,26 | 40,02 | 40,46 | -3,21% | 36.885,00 |
| 28.02.2025 | 42,48 | 42,50 | 41,20 | 41,80 | -1,60% | 12.779,00 |
| 27.02.2025 | 42,08 | 42,74 | 41,98 | 42,48 | 0,09% | 15.415,00 |
| 26.02.2025 | 41,86 | 42,96 | 41,86 | 42,44 | 1,39% | 16.122,00 |
| 25.02.2025 | 41,20 | 41,96 | 40,98 | 41,86 | 1,60% | 6.917,00 |
| 24.02.2025 | 40,94 | 41,26 | 40,60 | 41,20 | 0,68% | 16.483,00 |
| 21.02.2025 | 40,92 | 41,70 | 40,90 | 40,92 | -0,29% | 10.130,00 |
| 20.02.2025 | 41,50 | 41,90 | 40,80 | 41,04 | -1,49% | 15.113,00 |
| 19.02.2025 | 41,60 | 42,28 | 41,44 | 41,66 | -0,62% | 18.075,00 |
| 18.02.2025 | 42,60 | 42,90 | 41,54 | 41,92 | -1,55% | 28.228,00 |
| 17.02.2025 | 42,88 | 42,88 | 41,94 | 42,58 | -1,53% | 19.456,00 |
| 14.02.2025 | 43,66 | 43,66 | 42,60 | 43,24 | -1,37% | 19.196,00 |
| 13.02.2025 | 44,18 | 44,20 | 43,62 | 43,84 | -0,77% | 8.419,00 |
| 12.02.2025 | 44,12 | 44,78 | 43,82 | 44,18 | -0,23% | 7.966,00 |
| 11.02.2025 | 44,50 | 44,70 | 44,00 | 44,28 | -0,49% | 7.873,00 |
| 10.02.2025 | 44,62 | 44,98 | 44,46 | 44,50 | -0,27% | 5.072,00 |
| 07.02.2025 | 43,90 | 45,00 | 43,88 | 44,62 | 1,41% | 10.653,00 |
| 06.02.2025 | 44,14 | 44,50 | 43,80 | 44,00 | -0,32% | 4.933,00 |
| 05.02.2025 | 44,62 | 44,62 | 44,06 | 44,14 | -2,78% | 5.289,00 |
| 04.02.2025 | 44,60 | 45,40 | 44,18 | 45,40 | 1,25% | 11.687,00 |
| 03.02.2025 | 45,40 | 45,40 | 44,20 | 44,84 | -2,39% | 21.564,00 |
| 31.01.2025 | 46,02 | 46,02 | 45,34 | 45,94 | -0,13% | 3.149,00 |
| 30.01.2025 | 45,24 | 46,00 | 45,24 | 46,00 | 1,37% | 7.863,00 |
| 29.01.2025 | 45,94 | 46,20 | 45,20 | 45,38 | -1,73% | 8.684,00 |
| 28.01.2025 | 45,32 | 46,30 | 45,18 | 46,18 | 0,22% | 10.739,00 |
| 27.01.2025 | 45,98 | 46,08 | 44,98 | 46,08 | 0,30% | 8.309,00 |
| 24.01.2025 | 44,30 | 46,40 | 44,30 | 45,94 | 3,52% | 11.004,00 |
| 23.01.2025 | 45,90 | 46,40 | 44,00 | 44,38 | -3,52% | 17.654,00 |