20,818SEK
1,13%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,58 | 20,58 | 20,22 | 20,50 | -0,44% | 4.612,00 |
| 16.04.2026 | 20,40 | 20,70 | 20,30 | 20,59 | 1,01% | 6.977,00 |
| 15.04.2026 | 20,59 | 20,70 | 20,01 | 20,38 | -1,07% | 27.196,00 |
| 14.04.2026 | 20,21 | 20,60 | 19,81 | 20,60 | 0,98% | 28.530,00 |
| 13.04.2026 | 20,20 | 20,47 | 19,70 | 20,40 | 0,99% | 3.672,00 |
| 10.04.2026 | 19,05 | 20,54 | 19,05 | 20,20 | -0,54% | 9.700,00 |
| 09.04.2026 | 20,00 | 20,40 | 19,87 | 20,31 | 1,02% | 2.737,00 |
| 08.04.2026 | 19,88 | 20,65 | 19,70 | 20,11 | 1,13% | 16.222,00 |
| 07.04.2026 | 20,10 | 20,20 | 19,80 | 19,88 | -1,34% | 21.741,00 |
| 02.04.2026 | 20,05 | 20,30 | 19,96 | 20,15 | -0,98% | 3.963,00 |
| 01.04.2026 | 19,90 | 20,40 | 19,84 | 20,35 | 2,78% | 13.851,00 |
| 31.03.2026 | 20,30 | 20,30 | 19,76 | 19,80 | -1,49% | 7.744,00 |
| 30.03.2026 | 19,90 | 20,10 | 19,74 | 20,10 | 0,25% | 11.737,00 |
| 27.03.2026 | 20,00 | 20,30 | 19,90 | 20,05 | -1,23% | 2.278,00 |
| 26.03.2026 | 19,98 | 20,35 | 19,98 | 20,30 | 1,25% | 3.191,00 |
| 25.03.2026 | 20,20 | 20,35 | 20,05 | 20,05 | -0,74% | 1.122,00 |
| 24.03.2026 | 19,94 | 20,35 | 19,94 | 20,20 | 0,75% | 3.537,00 |
| 23.03.2026 | 19,98 | 20,35 | 19,92 | 20,05 | 1,37% | 17.016,00 |
| 20.03.2026 | 20,05 | 20,30 | 19,70 | 19,78 | -1,35% | 11.286,00 |
| 19.03.2026 | 20,05 | 20,30 | 20,00 | 20,05 | 0,25% | 4.960,00 |
| 18.03.2026 | 19,72 | 20,25 | 19,72 | 20,00 | 0,00% | 9.220,00 |
| 17.03.2026 | 20,05 | 20,40 | 19,70 | 20,00 | -0,74% | 8.168,00 |
| 16.03.2026 | 20,00 | 20,40 | 20,00 | 20,15 | 0,50% | 8.589,00 |
| 13.03.2026 | 20,10 | 20,45 | 20,05 | 20,05 | -0,50% | 4.766,00 |
| 12.03.2026 | 20,30 | 20,50 | 20,10 | 20,15 | -1,71% | 16.255,00 |
| 11.03.2026 | 20,55 | 20,55 | 20,35 | 20,50 | 1,23% | 2.080,00 |
| 10.03.2026 | 20,00 | 20,60 | 20,00 | 20,25 | 1,00% | 11.269,00 |
| 09.03.2026 | 20,35 | 20,55 | 20,00 | 20,05 | -1,72% | 7.711,00 |
| 06.03.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 0,74% | 2.859,00 |
| 05.03.2026 | 20,05 | 20,60 | 20,05 | 20,25 | 0,00% | 4.238,00 |
| 04.03.2026 | 20,60 | 20,60 | 20,25 | 20,25 | 0,00% | 3.208,00 |
| 03.03.2026 | 20,70 | 20,70 | 20,25 | 20,25 | -3,11% | 9.381,00 |
| 02.03.2026 | 21,00 | 21,05 | 20,70 | 20,90 | -1,18% | 7.119,00 |
| 27.02.2026 | 21,05 | 21,35 | 21,00 | 21,15 | -0,70% | 4.616,00 |
| 26.02.2026 | 21,10 | 21,30 | 21,00 | 21,30 | 0,71% | 6.930,00 |
| 25.02.2026 | 20,40 | 21,50 | 20,40 | 21,15 | 0,71% | 7.342,00 |
| 24.02.2026 | 20,80 | 21,35 | 20,70 | 21,00 | 0,48% | 7.758,00 |
| 23.02.2026 | 20,35 | 20,95 | 20,35 | 20,90 | 0,97% | 8.749,00 |
| 20.02.2026 | 20,60 | 20,80 | 20,45 | 20,70 | 0,24% | 20.954,00 |
| 19.02.2026 | 20,80 | 20,80 | 20,20 | 20,65 | 2,23% | 12.485,00 |
| 18.02.2026 | 20,50 | 20,95 | 20,20 | 20,20 | -3,35% | 64.452,00 |
| 17.02.2026 | 20,30 | 20,95 | 20,30 | 20,90 | 1,21% | 16.422,00 |
| 16.02.2026 | 20,45 | 20,85 | 20,40 | 20,65 | 0,98% | 5.416,00 |
| 13.02.2026 | 20,35 | 20,80 | 20,30 | 20,45 | 0,25% | 17.777,00 |
| 12.02.2026 | 20,65 | 20,65 | 20,40 | 20,40 | -0,49% | 1.911,00 |
| 11.02.2026 | 20,75 | 20,80 | 20,50 | 20,50 | 0,00% | 3.648,00 |
| 10.02.2026 | 20,25 | 20,90 | 20,25 | 20,50 | 1,23% | 17.619,00 |
| 09.02.2026 | 20,05 | 20,75 | 20,05 | 20,25 | -1,70% | 22.667,00 |
| 06.02.2026 | 20,05 | 20,60 | 20,05 | 20,60 | 2,74% | 6.785,00 |
| 05.02.2026 | 20,05 | 20,45 | 20,05 | 20,05 | -0,25% | 13.402,00 |
| 04.02.2026 | 20,25 | 20,45 | 20,10 | 20,10 | -0,74% | 8.050,00 |
| 03.02.2026 | 20,15 | 20,50 | 20,15 | 20,25 | -0,25% | 10.369,00 |
| 02.02.2026 | 20,15 | 20,50 | 20,05 | 20,30 | 0,00% | 8.740,00 |
| 30.01.2026 | 20,35 | 20,60 | 20,15 | 20,30 | 0,00% | 16.180,00 |
| 29.01.2026 | 20,90 | 21,00 | 20,30 | 20,30 | -5,09% | 10.458,00 |
| 28.01.2026 | 21,48 | 21,69 | 21,38 | 21,39 | 0,19% | - |
| 27.01.2026 | 21,65 | 21,65 | 21,15 | 21,35 | 0,71% | 8.692,00 |
| 26.01.2026 | 21,20 | 21,55 | 21,15 | 21,20 | 0,24% | 8.493,00 |
| 23.01.2026 | 21,20 | 21,75 | 21,15 | 21,15 | -0,24% | 10.701,00 |
| 22.01.2026 | 21,20 | 21,65 | 21,20 | 21,20 | 0,95% | 3.963,00 |
| 21.01.2026 | 21,00 | 21,55 | 20,75 | 21,00 | -0,71% | 7.559,00 |
| 20.01.2026 | 21,55 | 21,55 | 20,75 | 21,15 | -6,42% | 113.464,00 |
| 19.01.2026 | 23,65 | 23,65 | 22,30 | 22,60 | -3,83% | 13.690,00 |
| 16.01.2026 | 23,50 | 23,70 | 23,15 | 23,50 | 0,86% | 15.194,00 |
| 15.01.2026 | 23,60 | 24,00 | 23,25 | 23,30 | -0,85% | 17.912,00 |
| 14.01.2026 | 23,90 | 24,05 | 23,25 | 23,50 | -1,67% | 25.664,00 |
| 13.01.2026 | 22,75 | 24,00 | 22,75 | 23,90 | 7,17% | 52.350,00 |
| 12.01.2026 | 22,05 | 22,70 | 21,80 | 22,30 | 1,13% | 15.392,00 |
| 09.01.2026 | 22,25 | 22,30 | 21,50 | 22,05 | 0,46% | 25.897,00 |
| 08.01.2026 | 21,85 | 22,45 | 21,80 | 21,95 | -1,13% | 15.727,00 |
| 07.01.2026 | 22,00 | 22,70 | 21,65 | 22,20 | -0,64% | 39.650,00 |
| 06.01.2026 | 22,27 | 22,38 | 22,20 | 22,34 | 3,20% | - |
| 05.01.2026 | 21,55 | 22,15 | 21,50 | 21,65 | -0,46% | 9.078,00 |
| 02.01.2026 | 21,70 | 21,80 | 21,05 | 21,75 | 0,00% | 16.025,00 |
| 30.12.2025 | 20,60 | 21,75 | 20,60 | 21,75 | 5,33% | 20.938,00 |
| 29.12.2025 | 20,75 | 21,00 | 20,50 | 20,65 | -1,20% | 26.581,00 |
| 23.12.2025 | 21,25 | 21,25 | 20,70 | 20,90 | -1,65% | 21.179,00 |
| 22.12.2025 | 21,45 | 21,50 | 21,05 | 21,25 | -1,62% | 14.580,00 |
| 19.12.2025 | 21,55 | 21,80 | 21,25 | 21,60 | -1,37% | 23.601,00 |
| 18.12.2025 | 20,80 | 21,90 | 20,70 | 21,90 | 4,78% | 19.925,00 |
| 17.12.2025 | 21,20 | 21,20 | 20,80 | 20,90 | -0,48% | 10.266,00 |
| 16.12.2025 | 21,20 | 21,50 | 20,90 | 21,00 | 0,24% | 3.478,00 |
| 15.12.2025 | 21,40 | 21,40 | 20,90 | 20,95 | -3,46% | 32.185,00 |
| 12.12.2025 | 21,15 | 21,70 | 20,90 | 21,70 | 3,83% | 6.127,00 |
| 11.12.2025 | 21,15 | 21,15 | 20,85 | 20,90 | -1,18% | 12.021,00 |
| 10.12.2025 | 21,50 | 21,50 | 20,95 | 21,15 | -1,17% | 8.832,00 |
| 09.12.2025 | 21,55 | 21,70 | 21,40 | 21,40 | -0,23% | 6.441,00 |
| 08.12.2025 | 21,60 | 21,70 | 21,30 | 21,45 | -1,15% | 13.740,00 |
| 05.12.2025 | 21,45 | 21,75 | 21,25 | 21,70 | 0,70% | 19.121,00 |
| 04.12.2025 | 21,95 | 21,95 | 21,40 | 21,55 | 0,70% | 5.879,00 |
| 03.12.2025 | 21,80 | 21,80 | 21,30 | 21,40 | -1,15% | 6.875,00 |
| 02.12.2025 | 21,65 | 21,85 | 21,50 | 21,65 | 0,00% | 6.695,00 |
| 01.12.2025 | 21,30 | 21,85 | 21,30 | 21,65 | 1,64% | 39.272,00 |
| 28.11.2025 | 21,10 | 21,60 | 21,10 | 21,30 | 1,19% | 8.381,00 |
| 27.11.2025 | 21,30 | 21,55 | 21,05 | 21,05 | -0,47% | 24.874,00 |
| 26.11.2025 | 21,10 | 21,20 | 20,75 | 21,15 | 0,00% | 20.168,00 |
| 25.11.2025 | 21,40 | 21,50 | 20,90 | 21,15 | 1,20% | 17.750,00 |
| 24.11.2025 | 20,30 | 21,30 | 20,30 | 20,90 | 2,70% | 10.835,00 |
| 21.11.2025 | 20,65 | 20,85 | 20,35 | 20,35 | -1,69% | 14.183,00 |
| 20.11.2025 | 20,90 | 21,05 | 20,45 | 20,70 | -1,19% | 25.849,00 |