57,978SEK
-2,56%
Echtzeit-Aktienkurs Nordic Paper Holding AB
Bid:
Ask:
Aktienkurse zur Nordic Paper Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 60,10 | 60,25 | 57,25 | 58,20 | -2,18% | 78.472,00 |
| 17.07.2025 | 60,00 | 62,40 | 57,00 | 59,50 | -22,68% | 282.548,00 |
| 16.07.2025 | 76,20 | 78,30 | 75,85 | 76,95 | 0,98% | 66.735,00 |
| 15.07.2025 | 75,00 | 76,40 | 74,50 | 76,20 | 1,60% | 54.724,00 |
| 14.07.2025 | 74,00 | 76,95 | 74,00 | 75,00 | 2,39% | 80.278,00 |
| 11.07.2025 | 73,45 | 73,95 | 73,20 | 73,25 | 0,76% | 12.039,00 |
| 10.07.2025 | 73,00 | 74,50 | 72,15 | 72,70 | 0,07% | 23.278,00 |
| 09.07.2025 | 74,50 | 74,50 | 72,60 | 72,65 | -1,56% | 39.307,00 |
| 08.07.2025 | 73,00 | 74,70 | 73,00 | 73,80 | 1,30% | 89.196,00 |
| 07.07.2025 | 69,80 | 74,50 | 69,80 | 72,85 | 4,82% | 68.168,00 |
| 04.07.2025 | 68,50 | 69,75 | 68,50 | 69,50 | 1,46% | 43.176,00 |
| 03.07.2025 | 67,10 | 68,65 | 67,05 | 68,50 | 2,47% | 26.066,00 |
| 02.07.2025 | 65,85 | 67,95 | 65,80 | 66,85 | 1,75% | 22.700,00 |
| 01.07.2025 | 67,25 | 68,50 | 65,60 | 65,70 | -1,87% | 27.689,00 |
| 30.06.2025 | 65,75 | 67,85 | 65,75 | 66,95 | 1,83% | 62.902,00 |
| 27.06.2025 | 64,80 | 66,00 | 64,65 | 65,75 | 1,86% | 49.392,00 |
| 26.06.2025 | 65,05 | 65,45 | 64,25 | 64,55 | -0,69% | 45.357,00 |
| 25.06.2025 | 61,00 | 65,50 | 61,00 | 65,00 | 6,91% | 85.215,00 |
| 24.06.2025 | 60,00 | 61,55 | 59,15 | 60,80 | 3,05% | 67.585,00 |
| 23.06.2025 | 53,70 | 61,70 | 52,05 | 59,00 | 8,26% | 99.002,00 |
| 19.06.2025 | 54,40 | 54,80 | 53,75 | 54,50 | -0,55% | 2.975,00 |
| 18.06.2025 | 53,35 | 54,80 | 53,00 | 54,80 | 2,33% | 7.052,00 |
| 17.06.2025 | 54,45 | 54,80 | 53,35 | 53,55 | -1,65% | 7.582,00 |
| 16.06.2025 | 54,05 | 54,50 | 53,35 | 54,45 | 0,46% | 10.963,00 |
| 13.06.2025 | 53,50 | 54,40 | 53,35 | 54,20 | 0,65% | 9.222,00 |
| 12.06.2025 | 54,10 | 54,30 | 53,50 | 53,85 | -0,46% | 11.956,00 |
| 11.06.2025 | 53,15 | 54,25 | 53,00 | 54,10 | 1,79% | 38.000,00 |
| 10.06.2025 | 52,75 | 53,20 | 52,15 | 53,15 | 0,76% | 12.271,00 |
| 09.06.2025 | 52,00 | 52,80 | 52,00 | 52,75 | 0,19% | 16.231,00 |
| 05.06.2025 | 52,80 | 52,80 | 52,05 | 52,65 | -0,28% | 2.930,00 |
| 04.06.2025 | 51,60 | 52,80 | 51,60 | 52,80 | 2,33% | 8.978,00 |
| 03.06.2025 | 50,00 | 52,00 | 50,00 | 51,60 | 2,58% | 12.134,00 |
| 02.06.2025 | 50,05 | 51,00 | 50,00 | 50,30 | 0,30% | 23.331,00 |
| 30.05.2025 | 50,00 | 50,15 | 49,98 | 50,15 | 0,30% | 7.889,00 |
| 28.05.2025 | 50,05 | 50,15 | 50,00 | 50,00 | -0,10% | 4.322,00 |
| 27.05.2025 | 50,05 | 50,15 | 50,00 | 50,05 | 0,00% | 3.751,00 |
| 26.05.2025 | 50,00 | 50,15 | 49,98 | 50,05 | 0,00% | 5.080,00 |
| 23.05.2025 | 50,20 | 50,20 | 49,70 | 50,05 | -0,10% | 18.634,00 |
| 22.05.2025 | 50,20 | 50,20 | 50,00 | 50,10 | -0,20% | 13.621,00 |
| 21.05.2025 | 50,05 | 50,20 | 50,00 | 50,20 | 0,20% | 20.762,00 |
| 20.05.2025 | 50,30 | 50,30 | 50,05 | 50,10 | -0,40% | 3.503,00 |
| 19.05.2025 | 50,00 | 50,30 | 49,92 | 50,30 | 0,60% | 14.822,00 |
| 16.05.2025 | 50,05 | 50,30 | 50,00 | 50,00 | 0,00% | 38.218,00 |
| 15.05.2025 | 50,05 | 50,05 | 49,86 | 50,00 | 0,00% | 23.075,00 |
| 14.05.2025 | 50,30 | 50,30 | 49,78 | 50,00 | -0,20% | 7.420,00 |
| 13.05.2025 | 50,05 | 50,35 | 49,70 | 50,10 | 0,20% | 19.122,00 |
| 12.05.2025 | 50,35 | 50,35 | 49,74 | 50,00 | -0,20% | 244.393,00 |
| 09.05.2025 | 50,35 | 50,35 | 49,52 | 50,10 | -0,20% | 10.464,00 |
| 08.05.2025 | 50,00 | 50,20 | 49,28 | 50,20 | 0,40% | 53.325,00 |
| 07.05.2025 | 50,00 | 50,05 | 49,34 | 50,00 | 0,00% | 18.306,00 |
| 06.05.2025 | 49,64 | 50,05 | 49,64 | 50,00 | 0,04% | 20.568,00 |
| 05.05.2025 | 49,80 | 50,00 | 49,62 | 49,98 | 0,73% | 37.113,00 |
| 02.05.2025 | 48,52 | 49,62 | 48,44 | 49,62 | 0,65% | 133.099,00 |
| 30.04.2025 | 48,48 | 49,32 | 48,48 | 49,30 | 1,69% | 8.240,00 |
| 29.04.2025 | 49,04 | 49,76 | 48,30 | 48,48 | -1,98% | 13.773,00 |
| 28.04.2025 | 48,50 | 49,46 | 48,20 | 49,46 | 1,98% | 13.807,00 |
| 25.04.2025 | 48,40 | 48,52 | 48,00 | 48,50 | 0,12% | 19.528,00 |
| 24.04.2025 | 48,14 | 48,44 | 47,80 | 48,44 | 1,13% | 1.814,00 |
| 23.04.2025 | 48,08 | 48,58 | 47,86 | 47,90 | 0,08% | 8.954,00 |
| 22.04.2025 | 48,16 | 48,16 | 47,80 | 47,86 | -0,13% | 6.907,00 |
| 17.04.2025 | 47,80 | 47,92 | 47,52 | 47,92 | 0,25% | 2.081,00 |
| 16.04.2025 | 48,44 | 48,44 | 47,32 | 47,80 | -1,32% | 52.917,00 |
| 15.04.2025 | 48,00 | 48,82 | 48,00 | 48,44 | 0,17% | 9.304,00 |
| 14.04.2025 | 47,50 | 48,40 | 47,04 | 48,36 | 2,46% | 3.810,00 |
| 11.04.2025 | 45,38 | 48,00 | 45,38 | 47,20 | 1,94% | 15.985,00 |
| 10.04.2025 | 47,06 | 48,02 | 46,26 | 46,30 | 1,76% | 7.584,00 |
| 09.04.2025 | 46,68 | 47,12 | 45,34 | 45,50 | -1,73% | 23.693,00 |
| 08.04.2025 | 44,98 | 46,68 | 44,98 | 46,30 | 3,26% | 7.669,00 |
| 07.04.2025 | 46,00 | 46,40 | 43,64 | 44,84 | -4,19% | 18.915,00 |
| 04.04.2025 | 47,12 | 47,30 | 46,80 | 46,80 | -0,68% | 19.773,00 |
| 03.04.2025 | 47,60 | 47,60 | 47,04 | 47,12 | -1,01% | 22.864,00 |
| 02.04.2025 | 47,02 | 48,08 | 47,02 | 47,60 | 0,85% | 15.698,00 |
| 01.04.2025 | 48,28 | 48,28 | 46,56 | 47,20 | -0,30% | 11.119,00 |
| 31.03.2025 | 47,34 | 47,34 | 46,60 | 47,34 | 0,00% | 12.797,00 |
| 28.03.2025 | 48,50 | 48,76 | 47,30 | 47,34 | -2,35% | 11.899,00 |
| 27.03.2025 | 49,16 | 49,26 | 48,48 | 48,48 | -1,30% | 13.572,00 |
| 26.03.2025 | 49,86 | 49,86 | 48,90 | 49,12 | -1,76% | 25.695,00 |
| 25.03.2025 | 49,90 | 50,20 | 49,84 | 50,00 | 0,00% | 39.023,00 |
| 24.03.2025 | 50,55 | 50,95 | 50,00 | 50,00 | -1,09% | 30.526,00 |
| 21.03.2025 | 51,25 | 51,75 | 50,50 | 50,55 | -1,17% | 18.766,00 |
| 20.03.2025 | 50,55 | 51,95 | 50,55 | 51,15 | 1,29% | 17.875,00 |
| 19.03.2025 | 50,55 | 51,30 | 50,50 | 50,50 | 0,10% | 11.712,00 |
| 18.03.2025 | 50,35 | 50,55 | 50,30 | 50,45 | 0,80% | 8.373,00 |
| 17.03.2025 | 50,25 | 50,35 | 50,00 | 50,05 | -0,40% | 9.248,00 |
| 14.03.2025 | 50,00 | 50,25 | 49,76 | 50,25 | 0,50% | 31.625,00 |
| 13.03.2025 | 50,15 | 50,15 | 50,00 | 50,00 | -0,30% | 4.628,00 |
| 12.03.2025 | 50,00 | 50,15 | 50,00 | 50,15 | 0,30% | 15.142,00 |
| 11.03.2025 | 50,20 | 50,20 | 49,87 | 50,00 | 0,00% | 41.387,00 |
| 10.03.2025 | 50,00 | 50,15 | 49,72 | 50,00 | 0,00% | 16.271,00 |
| 07.03.2025 | 50,05 | 50,35 | 50,00 | 50,00 | 0,00% | 13.292,00 |
| 06.03.2025 | 50,00 | 50,35 | 49,70 | 50,00 | 0,00% | 36.674,00 |
| 05.03.2025 | 50,00 | 50,10 | 49,62 | 50,00 | 0,12% | 37.102,00 |
| 04.03.2025 | 49,56 | 50,00 | 49,34 | 49,94 | 0,48% | 28.289,00 |
| 03.03.2025 | 50,05 | 50,05 | 49,58 | 49,70 | -1,00% | 17.194,00 |
| 28.02.2025 | 50,00 | 50,20 | 49,90 | 50,20 | 0,44% | 20.210,00 |
| 27.02.2025 | 49,82 | 50,10 | 49,66 | 49,98 | 0,73% | 7.505,00 |
| 26.02.2025 | 49,60 | 50,20 | 49,52 | 49,62 | -0,36% | 14.224,00 |
| 25.02.2025 | 49,60 | 49,98 | 49,52 | 49,80 | 0,36% | 9.199,00 |
| 24.02.2025 | 49,88 | 49,96 | 49,52 | 49,62 | -0,52% | 22.025,00 |
| 21.02.2025 | 50,00 | 50,35 | 49,32 | 49,88 | -0,20% | 189.038,00 |