45,815SEK
0,96%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,70 | 45,87 | 45,50 | 45,75 | 0,81% | - |
| 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 |
| 22.01.2025 | 45,52 | 46,78 | 45,38 | 46,00 | 2,04% | 12.713,00 |
| 21.01.2025 | 45,00 | 45,86 | 44,80 | 45,08 | 1,35% | 5.053,00 |
| 20.01.2025 | 45,86 | 45,86 | 44,24 | 44,48 | -3,01% | 7.523,00 |
| 17.01.2025 | 44,86 | 45,98 | 44,58 | 45,86 | 0,79% | 5.670,00 |
| 16.01.2025 | 45,00 | 46,02 | 44,02 | 45,50 | 0,49% | 8.665,00 |
| 15.01.2025 | 42,60 | 45,40 | 42,60 | 45,28 | 4,86% | 12.536,00 |
| 14.01.2025 | 42,02 | 43,18 | 42,02 | 43,18 | 1,84% | 6.411,00 |
| 13.01.2025 | 42,40 | 43,72 | 42,02 | 42,40 | -1,58% | 15.324,00 |
| 10.01.2025 | 42,80 | 43,08 | 42,24 | 43,08 | 0,00% | 13.627,00 |
| 09.01.2025 | 43,02 | 43,58 | 42,50 | 43,08 | 0,33% | 10.646,00 |
| 08.01.2025 | 45,00 | 45,00 | 42,88 | 42,94 | -4,11% | 11.297,00 |
| 07.01.2025 | 43,50 | 45,00 | 43,50 | 44,78 | 0,46% | 11.218,00 |
| 06.01.2025 | 43,68 | 44,59 | 43,66 | 44,58 | 2,47% | - |
| 03.01.2025 | 43,00 | 43,82 | 42,50 | 43,50 | 1,16% | 14.630,00 |
| 02.01.2025 | 41,40 | 43,50 | 41,40 | 43,00 | 2,48% | 10.272,00 |
| 30.12.2024 | 40,76 | 41,98 | 40,58 | 41,96 | 2,49% | 19.097,00 |
| 27.12.2024 | 40,10 | 41,02 | 40,10 | 40,94 | 1,04% | 17.622,00 |
| 23.12.2024 | 39,46 | 40,52 | 39,12 | 40,52 | 1,30% | 26.889,00 |
| 20.12.2024 | 40,00 | 40,78 | 39,20 | 40,00 | -2,91% | 29.151,00 |
| 19.12.2024 | 41,00 | 41,26 | 40,58 | 41,20 | 0,88% | 5.393,00 |
| 18.12.2024 | 41,02 | 41,48 | 40,06 | 40,84 | -1,26% | 15.039,00 |
| 17.12.2024 | 41,00 | 41,90 | 41,00 | 41,36 | -1,43% | 4.917,00 |
| 16.12.2024 | 41,46 | 42,14 | 41,46 | 41,96 | -0,10% | 10.435,00 |
| 13.12.2024 | 41,86 | 42,66 | 41,86 | 42,00 | 0,33% | 3.446,00 |
| 12.12.2024 | 42,18 | 42,24 | 41,60 | 41,86 | -0,76% | 11.603,00 |
| 11.12.2024 | 42,00 | 42,40 | 41,84 | 42,18 | 0,43% | 10.422,00 |
| 10.12.2024 | 43,00 | 43,00 | 42,00 | 42,00 | -2,33% | 8.087,00 |
| 09.12.2024 | 42,08 | 43,00 | 42,06 | 43,00 | 1,18% | 13.387,00 |
| 06.12.2024 | 41,80 | 42,80 | 41,80 | 42,50 | -0,51% | 26.961,00 |
| 05.12.2024 | 43,74 | 43,74 | 42,50 | 42,72 | -2,29% | 12.671,00 |
| 04.12.2024 | 43,74 | 43,74 | 42,98 | 43,72 | -0,68% | 9.423,00 |
| 03.12.2024 | 43,70 | 44,42 | 43,70 | 44,02 | 0,69% | 11.378,00 |
| 02.12.2024 | 44,06 | 44,28 | 43,00 | 43,72 | -0,77% | 20.718,00 |
| 29.11.2024 | 42,60 | 44,18 | 42,60 | 44,06 | 2,94% | 6.239,00 |
| 28.11.2024 | 43,78 | 43,80 | 42,80 | 42,80 | -2,28% | 9.111,00 |
| 27.11.2024 | 43,76 | 44,20 | 43,50 | 43,80 | 0,05% | 8.488,00 |
| 26.11.2024 | 43,90 | 44,24 | 43,70 | 43,78 | -1,49% | 4.349,00 |
| 25.11.2024 | 44,74 | 44,80 | 43,02 | 44,44 | -1,11% | 14.814,00 |
| 22.11.2024 | 44,88 | 45,44 | 44,24 | 44,94 | -0,66% | 14.385,00 |
| 21.11.2024 | 45,50 | 45,50 | 44,96 | 45,24 | -0,40% | - |
| 20.11.2024 | 44,94 | 45,82 | 44,86 | 45,42 | 0,31% | 8.198,00 |
| 19.11.2024 | 45,70 | 46,40 | 44,56 | 45,28 | -1,09% | 8.328,00 |
| 18.11.2024 | 45,68 | 46,28 | 44,88 | 45,78 | -1,12% | 6.232,00 |
| 15.11.2024 | 45,68 | 46,46 | 45,68 | 46,30 | 0,83% | 8.247,00 |
| 14.11.2024 | 45,52 | 45,98 | 45,00 | 45,92 | 0,88% | 7.425,00 |
| 13.11.2024 | 44,06 | 45,62 | 44,06 | 45,52 | 4,40% | 11.300,00 |
| 12.11.2024 | 41,88 | 44,72 | 41,88 | 43,60 | 4,11% | 36.556,00 |
| 11.11.2024 | 44,92 | 44,92 | 41,54 | 41,88 | -6,77% | 32.668,00 |
| 08.11.2024 | 45,10 | 45,88 | 44,52 | 44,92 | -0,40% | 18.954,00 |
| 07.11.2024 | 46,86 | 46,86 | 44,30 | 45,10 | -5,09% | 46.068,00 |
| 06.11.2024 | 46,92 | 49,10 | 46,76 | 47,52 | 1,28% | 13.629,00 |
| 05.11.2024 | 46,78 | 46,92 | 46,34 | 46,92 | 0,30% | 5.486,00 |
| 04.11.2024 | 46,58 | 47,18 | 46,14 | 46,78 | 0,43% | 5.831,00 |
| 01.11.2024 | 46,50 | 46,58 | 46,30 | 46,58 | 0,17% | 1.476,00 |
| 31.10.2024 | 46,10 | 46,62 | 45,90 | 46,50 | 0,17% | 17.037,00 |
| 30.10.2024 | 47,80 | 47,80 | 46,04 | 46,42 | -2,19% | 13.853,00 |
| 29.10.2024 | 46,08 | 47,72 | 46,08 | 47,46 | 2,99% | 9.023,00 |
| 28.10.2024 | 46,66 | 46,92 | 46,00 | 46,08 | -1,24% | 17.423,00 |
| 25.10.2024 | 47,10 | 47,56 | 46,66 | 46,66 | -0,93% | 8.747,00 |
| 24.10.2024 | 48,00 | 48,02 | 46,90 | 47,10 | -1,87% | 10.174,00 |
| 23.10.2024 | 48,58 | 48,58 | 46,66 | 48,00 | -1,19% | 10.471,00 |
| 22.10.2024 | 48,20 | 49,00 | 48,00 | 48,58 | -0,86% | 11.480,00 |
| 21.10.2024 | 49,40 | 49,40 | 48,10 | 49,00 | -0,81% | 16.884,00 |
| 18.10.2024 | 48,68 | 49,42 | 48,50 | 49,40 | 1,48% | 11.568,00 |
| 17.10.2024 | 50,15 | 50,20 | 48,20 | 48,68 | -2,93% | 10.093,00 |
| 16.10.2024 | 49,80 | 50,15 | 49,00 | 50,15 | 0,79% | 14.486,00 |
| 15.10.2024 | 50,51 | 50,51 | 49,54 | 49,76 | -1,27% | - |
| 14.10.2024 | 51,40 | 51,40 | 50,15 | 50,40 | -2,04% | 6.505,00 |
| 11.10.2024 | 50,10 | 52,00 | 50,10 | 51,45 | 1,08% | 6.092,00 |
| 10.10.2024 | 51,35 | 51,35 | 50,40 | 50,90 | -0,88% | 3.374,00 |
| 09.10.2024 | 50,45 | 51,60 | 50,45 | 51,35 | 1,68% | 7.720,00 |
| 08.10.2024 | 52,00 | 52,00 | 50,35 | 50,50 | -2,88% | 7.929,00 |
| 07.10.2024 | 50,00 | 52,00 | 49,64 | 52,00 | 4,00% | 9.273,00 |
| 04.10.2024 | 50,50 | 50,90 | 49,76 | 50,00 | -0,99% | 19.756,00 |
| 03.10.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | 7.066,00 |
| 02.10.2024 | 51,75 | 51,75 | 50,45 | 51,00 | -1,45% | 12.327,00 |
| 01.10.2024 | 52,40 | 52,40 | 51,00 | 51,75 | -1,43% | 17.473,00 |
| 30.09.2024 | 51,95 | 52,70 | 51,95 | 52,50 | 1,06% | 7.198,00 |
| 27.09.2024 | 51,40 | 52,00 | 51,20 | 51,95 | 1,07% | 9.674,00 |
| 26.09.2024 | 52,50 | 52,65 | 50,80 | 51,40 | -1,15% | 15.443,00 |
| 25.09.2024 | 51,55 | 52,00 | 50,55 | 52,00 | 0,97% | 19.453,00 |
| 24.09.2024 | 50,15 | 52,15 | 50,15 | 51,50 | 2,69% | 23.011,00 |
| 23.09.2024 | 50,90 | 50,95 | 50,10 | 50,15 | -1,57% | 18.488,00 |
| 20.09.2024 | 50,70 | 51,40 | 50,10 | 50,95 | -0,10% | 17.803,00 |
| 19.09.2024 | 51,85 | 52,75 | 51,00 | 51,00 | -1,54% | 9.524,00 |
| 18.09.2024 | 52,05 | 52,90 | 51,80 | 51,80 | -0,58% | 6.370,00 |
| 17.09.2024 | 53,15 | 53,20 | 51,75 | 52,10 | -2,07% | 12.167,00 |
| 16.09.2024 | 53,25 | 53,35 | 52,60 | 53,20 | -0,09% | 5.434,00 |
| 13.09.2024 | 52,95 | 53,60 | 52,95 | 53,25 | 0,57% | 11.300,00 |
| 12.09.2024 | 52,20 | 52,95 | 51,75 | 52,95 | 1,44% | 8.639,00 |
| 11.09.2024 | 53,50 | 53,50 | 52,20 | 52,20 | -2,34% | 12.834,00 |
| 10.09.2024 | 54,00 | 54,00 | 52,85 | 53,45 | -0,93% | 11.530,00 |
| 09.09.2024 | 54,65 | 54,65 | 53,20 | 53,95 | -1,37% | 14.193,00 |
| 06.09.2024 | 54,70 | 54,70 | 53,20 | 54,70 | -0,09% | 11.673,00 |