39,373SEK
-0,47%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |