51,167SEK
-1,22%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 52,31 | 52,66 | 51,16 | 51,16 | -1,23% | - |
| 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 |
| 05.09.2024 | 54,05 | 54,75 | 53,50 | 54,75 | 1,30% | 6.880,00 |
| 04.09.2024 | 53,10 | 54,05 | 53,00 | 54,05 | 0,75% | 13.672,00 |
| 03.09.2024 | 54,00 | 54,70 | 53,35 | 53,65 | -0,65% | 21.962,00 |
| 02.09.2024 | 53,75 | 54,70 | 52,95 | 54,00 | 0,47% | 20.119,00 |
| 30.08.2024 | 52,30 | 53,75 | 52,30 | 53,75 | 2,67% | 22.587,00 |
| 29.08.2024 | 54,05 | 54,05 | 52,35 | 52,35 | -3,15% | 22.944,00 |
| 28.08.2024 | 55,00 | 55,00 | 53,00 | 54,05 | -1,82% | 30.895,00 |
| 27.08.2024 | 53,90 | 55,45 | 53,90 | 55,05 | 0,92% | 20.216,00 |
| 26.08.2024 | 54,40 | 55,00 | 54,00 | 54,55 | 1,02% | 30.197,00 |
| 23.08.2024 | 54,80 | 54,80 | 53,75 | 54,00 | -1,55% | 25.163,00 |
| 22.08.2024 | 53,15 | 54,90 | 53,15 | 54,85 | 3,49% | 37.146,00 |
| 21.08.2024 | 52,35 | 53,95 | 52,15 | 53,00 | 1,63% | 42.430,00 |
| 20.08.2024 | 49,94 | 53,15 | 49,92 | 52,15 | 4,38% | 25.226,00 |
| 19.08.2024 | 48,38 | 52,10 | 48,38 | 49,96 | 3,31% | 19.884,00 |
| 16.08.2024 | 48,92 | 50,40 | 48,36 | 48,36 | -1,14% | 16.754,00 |
| 15.08.2024 | 48,62 | 48,92 | 47,00 | 48,92 | 0,66% | 37.432,00 |
| 14.08.2024 | 50,00 | 50,70 | 48,60 | 48,60 | -2,80% | 21.928,00 |
| 13.08.2024 | 50,35 | 50,75 | 50,00 | 50,00 | -0,70% | 15.533,00 |
| 12.08.2024 | 50,00 | 50,35 | 48,96 | 50,35 | 0,70% | 25.132,00 |
| 09.08.2024 | 54,50 | 54,50 | 48,24 | 50,00 | -9,75% | 147.811,00 |
| 08.08.2024 | 55,40 | 55,40 | 53,40 | 55,40 | 0,09% | 10.638,00 |
| 07.08.2024 | 55,40 | 55,40 | 54,50 | 55,35 | -0,09% | 16.691,00 |
| 06.08.2024 | 54,20 | 55,40 | 54,20 | 55,40 | 1,47% | 10.705,00 |
| 05.08.2024 | 53,00 | 55,00 | 47,12 | 54,60 | -1,27% | 50.681,00 |
| 02.08.2024 | 58,10 | 58,10 | 55,30 | 55,30 | -4,82% | 15.408,00 |
| 01.08.2024 | 58,00 | 58,20 | 57,05 | 58,10 | -0,17% | 14.828,00 |
| 31.07.2024 | 58,90 | 58,90 | 57,30 | 58,20 | -1,19% | 20.376,00 |
| 30.07.2024 | 59,35 | 59,35 | 58,60 | 58,90 | -0,76% | 15.219,00 |
| 29.07.2024 | 57,70 | 59,35 | 57,50 | 59,35 | 2,86% | 14.830,00 |
| 26.07.2024 | 58,35 | 58,35 | 57,05 | 57,70 | -1,11% | 10.112,00 |
| 25.07.2024 | 57,95 | 58,60 | 56,00 | 58,35 | 0,69% | 22.337,00 |
| 24.07.2024 | 60,15 | 60,15 | 57,40 | 57,95 | -3,66% | 22.287,00 |
| 23.07.2024 | 60,80 | 60,95 | 59,85 | 60,15 | -1,07% | 8.968,00 |
| 22.07.2024 | 60,70 | 60,85 | 59,55 | 60,80 | 0,16% | 14.779,00 |
| 19.07.2024 | 60,50 | 62,00 | 60,45 | 60,70 | 0,33% | 14.149,00 |
| 18.07.2024 | 60,00 | 60,85 | 59,85 | 60,50 | 0,83% | 21.080,00 |
| 17.07.2024 | 60,50 | 61,10 | 60,00 | 60,00 | -1,15% | 11.852,00 |
| 16.07.2024 | 61,60 | 61,60 | 60,05 | 60,70 | -1,54% | 18.403,00 |
| 15.07.2024 | 61,45 | 61,95 | 60,00 | 61,65 | 0,33% | 17.864,00 |
| 12.07.2024 | 60,05 | 62,00 | 60,05 | 61,45 | 2,42% | 13.010,00 |
| 11.07.2024 | 62,45 | 62,75 | 60,00 | 60,00 | -3,92% | 20.754,00 |
| 10.07.2024 | 62,95 | 63,65 | 61,10 | 62,45 | -0,79% | 19.650,00 |
| 09.07.2024 | 63,50 | 64,50 | 62,95 | 62,95 | -1,18% | 8.021,00 |
| 08.07.2024 | 63,80 | 64,45 | 63,30 | 63,70 | -0,16% | 10.375,00 |
| 05.07.2024 | 64,35 | 64,50 | 63,75 | 63,80 | -0,85% | 14.164,00 |
| 04.07.2024 | 63,20 | 64,50 | 63,20 | 64,35 | 1,82% | 18.927,00 |
| 03.07.2024 | 63,50 | 64,50 | 63,20 | 63,20 | -0,78% | 16.489,00 |
| 02.07.2024 | 62,55 | 64,00 | 62,55 | 63,70 | 2,66% | 15.471,00 |
| 01.07.2024 | 64,20 | 65,40 | 62,05 | 62,05 | -3,35% | 29.203,00 |
| 28.06.2024 | 64,05 | 64,25 | 63,30 | 64,20 | 0,86% | 27.272,00 |
| 27.06.2024 | 62,85 | 63,70 | 62,45 | 63,65 | 1,92% | 23.501,00 |
| 26.06.2024 | 61,90 | 62,80 | 61,80 | 62,45 | 0,89% | 19.832,00 |
| 25.06.2024 | 62,45 | 62,45 | 61,80 | 61,90 | -0,88% | 19.340,00 |
| 24.06.2024 | 59,80 | 62,90 | 59,80 | 62,45 | 4,43% | 56.935,00 |
| 20.06.2024 | 58,90 | 59,95 | 58,05 | 59,80 | 1,53% | 30.084,00 |
| 19.06.2024 | 58,65 | 59,50 | 57,90 | 58,90 | 0,43% | 19.966,00 |
| 18.06.2024 | 59,00 | 59,95 | 58,65 | 58,65 | 0,17% | 17.929,00 |
| 17.06.2024 | 55,60 | 58,55 | 55,60 | 58,55 | 5,31% | 32.390,00 |
| 14.06.2024 | 54,85 | 56,15 | 54,75 | 55,60 | 1,37% | 11.117,00 |
| 13.06.2024 | 54,95 | 55,35 | 54,55 | 54,85 | -0,27% | 22.145,00 |
| 12.06.2024 | 55,80 | 55,80 | 54,40 | 55,00 | -1,70% | 59.270,00 |
| 11.06.2024 | 57,65 | 57,65 | 54,50 | 55,95 | -6,67% | 68.493,00 |
| 10.06.2024 | 60,70 | 60,95 | 59,70 | 59,95 | -1,15% | 30.185,00 |
| 07.06.2024 | 60,20 | 61,35 | 60,15 | 60,65 | 0,83% | 18.980,00 |
| 05.06.2024 | 60,90 | 61,35 | 60,00 | 60,15 | -1,23% | 12.361,00 |
| 04.06.2024 | 60,80 | 61,70 | 60,80 | 60,90 | 0,16% | 23.746,00 |
| 03.06.2024 | 61,55 | 62,00 | 60,80 | 60,80 | -1,14% | 48.244,00 |
| 31.05.2024 | 63,35 | 63,35 | 61,30 | 61,50 | -2,92% | 27.964,00 |
| 30.05.2024 | 63,00 | 63,45 | 62,65 | 63,35 | 0,56% | 20.968,00 |
| 29.05.2024 | 62,80 | 63,25 | 61,50 | 63,00 | 0,32% | 22.326,00 |
| 28.05.2024 | 62,00 | 63,10 | 61,60 | 62,80 | 1,29% | 24.178,00 |
| 27.05.2024 | 62,60 | 62,60 | 61,00 | 62,00 | -0,96% | 30.718,00 |
| 24.05.2024 | 59,00 | 62,60 | 59,00 | 62,60 | 6,01% | 50.243,00 |
| 23.05.2024 | 59,10 | 60,15 | 59,05 | 59,05 | -0,08% | 12.071,00 |
| 22.05.2024 | 59,60 | 60,45 | 59,10 | 59,10 | -0,84% | 17.925,00 |
| 21.05.2024 | 59,95 | 60,20 | 59,50 | 59,60 | -0,50% | 13.609,00 |
| 20.05.2024 | 59,65 | 60,05 | 59,05 | 59,90 | 0,42% | 13.528,00 |
| 17.05.2024 | 58,80 | 60,50 | 58,80 | 59,65 | 1,45% | 24.335,00 |
| 16.05.2024 | 60,00 | 60,15 | 58,50 | 58,80 | -2,00% | 22.030,00 |
| 15.05.2024 | 58,90 | 60,00 | 58,05 | 60,00 | 1,69% | 51.394,00 |
| 14.05.2024 | 60,20 | 60,20 | 58,35 | 59,00 | -3,28% | 79.013,00 |
| 13.05.2024 | 60,00 | 61,00 | 60,00 | 61,00 | 2,26% | 27.054,00 |
| 10.05.2024 | 59,00 | 60,50 | 59,00 | 59,65 | 1,10% | 48.678,00 |
| 08.05.2024 | 57,95 | 59,00 | 57,95 | 59,00 | 1,90% | 40.864,00 |
| 07.05.2024 | 57,75 | 58,80 | 57,20 | 57,90 | 0,26% | 36.316,00 |
| 06.05.2024 | 56,30 | 57,80 | 55,80 | 57,75 | 2,58% | 25.994,00 |
| 03.05.2024 | 55,75 | 56,65 | 55,75 | 56,30 | 1,08% | 11.743,00 |
| 02.05.2024 | 55,75 | 56,00 | 55,15 | 55,70 | -0,09% | 15.707,00 |
| 30.04.2024 | 56,90 | 56,90 | 55,45 | 55,75 | -0,80% | 23.169,00 |
| 29.04.2024 | 55,65 | 56,90 | 55,65 | 56,20 | 0,99% | 17.554,00 |