2,233€
1,45%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,32% | - |
| 03.09.2025 | 2,24 | 2,24 | 2,19 | 2,20 | -1,61% | - |
| 02.09.2025 | 2,24 | 2,25 | 2,19 | 2,24 | -0,04% | - |
| 01.09.2025 | 2,21 | 2,25 | 2,18 | 2,24 | 1,31% | - |
| 29.08.2025 | 2,23 | 2,24 | 2,21 | 2,21 | -0,99% | - |
| 28.08.2025 | 2,20 | 2,30 | 2,20 | 2,23 | 1,23% | - |
| 27.08.2025 | 2,23 | 2,26 | 2,19 | 2,20 | -1,69% | - |
| 26.08.2025 | 2,23 | 2,29 | 2,19 | 2,24 | 0,45% | - |
| 25.08.2025 | 2,23 | 2,24 | 2,22 | 2,23 | -0,09% | - |
| 22.08.2025 | 2,25 | 2,29 | 2,23 | 2,23 | -0,89% | - |
| 21.08.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,09% | - |
| 20.08.2025 | 2,25 | 2,27 | 2,22 | 2,26 | 0,00% | - |
| 19.08.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 2,08% | - |
| 18.08.2025 | 2,25 | 2,25 | 2,16 | 2,21 | -1,65% | - |
| 15.08.2025 | 2,25 | 2,25 | 2,24 | 2,25 | 0,13% | - |
| 14.08.2025 | 2,33 | 2,34 | 2,22 | 2,24 | -3,86% | - |
| 13.08.2025 | 2,51 | 2,51 | 2,29 | 2,33 | -6,75% | - |
| 12.08.2025 | 2,49 | 2,56 | 2,43 | 2,50 | 0,60% | - |
| 11.08.2025 | 2,55 | 2,58 | 2,49 | 2,49 | -2,43% | - |
| 08.08.2025 | 2,49 | 2,58 | 2,49 | 2,55 | 2,20% | - |
| 07.08.2025 | 2,53 | 2,58 | 2,48 | 2,50 | -1,31% | - |
| 06.08.2025 | 2,14 | 2,59 | 2,14 | 2,53 | 0,20% | - |
| 05.08.2025 | 2,62 | 2,63 | 2,51 | 2,52 | -3,52% | - |
| 04.08.2025 | 2,62 | 2,67 | 2,59 | 2,62 | -0,19% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,58 | 2,62 | -1,87% | - |
| 31.07.2025 | 2,66 | 2,74 | 2,64 | 2,67 | 0,26% | - |
| 30.07.2025 | 2,65 | 2,72 | 2,64 | 2,66 | 0,57% | - |
| 29.07.2025 | 2,71 | 2,74 | 2,64 | 2,65 | -2,22% | - |
| 28.07.2025 | 2,30 | 2,78 | 2,30 | 2,71 | -0,44% | - |
| 25.07.2025 | 2,67 | 2,74 | 2,67 | 2,72 | 1,38% | - |
| 24.07.2025 | 2,69 | 2,71 | 2,65 | 2,68 | -0,45% | - |
| 23.07.2025 | 2,76 | 2,78 | 2,69 | 2,70 | -2,28% | - |
| 22.07.2025 | 2,77 | 2,81 | 2,74 | 2,76 | -0,25% | - |
| 21.07.2025 | 2,78 | 2,86 | 2,76 | 2,77 | -0,47% | - |
| 18.07.2025 | 2,76 | 2,82 | 2,74 | 2,78 | 0,65% | - |
| 17.07.2025 | 2,83 | 2,85 | 2,76 | 2,76 | -2,37% | - |
| 16.07.2025 | 2,78 | 2,88 | 2,76 | 2,83 | 1,62% | - |
| 15.07.2025 | 2,80 | 2,80 | 2,75 | 2,78 | -0,22% | - |
| 14.07.2025 | 2,87 | 2,88 | 2,70 | 2,79 | -2,69% | - |
| 11.07.2025 | 2,89 | 2,93 | 2,79 | 2,87 | -0,97% | - |
| 10.07.2025 | 2,80 | 2,99 | 2,80 | 2,89 | 3,32% | - |
| 09.07.2025 | 2,68 | 2,85 | 2,68 | 2,80 | 4,67% | - |
| 08.07.2025 | 2,67 | 2,69 | 2,64 | 2,68 | 0,49% | - |
| 07.07.2025 | 2,56 | 2,69 | 2,55 | 2,66 | 3,86% | - |
| 04.07.2025 | 2,59 | 2,68 | 2,54 | 2,56 | -0,85% | - |
| 03.07.2025 | 2,58 | 2,67 | 2,57 | 2,59 | 0,19% | - |
| 02.07.2025 | 2,57 | 2,65 | 2,56 | 2,58 | 0,39% | - |
| 01.07.2025 | 2,55 | 2,62 | 2,53 | 2,57 | 0,59% | - |
| 30.06.2025 | 2,56 | 2,69 | 2,53 | 2,56 | 0,00% | - |
| 27.06.2025 | 2,52 | 2,66 | 2,51 | 2,56 | 1,19% | - |
| 26.06.2025 | 2,15 | 2,68 | 2,15 | 2,53 | -0,47% | - |
| 25.06.2025 | 2,14 | 2,69 | 2,14 | 2,54 | -0,04% | - |
| 24.06.2025 | 2,53 | 2,69 | 2,52 | 2,54 | 0,59% | - |
| 23.06.2025 | 2,47 | 2,59 | 2,46 | 2,52 | 2,15% | - |
| 20.06.2025 | 2,62 | 2,76 | 2,39 | 2,47 | -5,65% | - |
| 19.06.2025 | 2,62 | 3,25 | 2,59 | 2,62 | 0,00% | - |
| 18.06.2025 | 2,54 | 2,67 | 2,54 | 2,62 | 3,19% | - |
| 17.06.2025 | 2,47 | 2,58 | 2,45 | 2,54 | 2,92% | - |
| 16.06.2025 | 2,49 | 2,51 | 2,46 | 2,47 | -0,60% | - |
| 13.06.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 0,40% | - |
| 12.06.2025 | 2,10 | 2,51 | 2,10 | 2,47 | -0,52% | - |
| 11.06.2025 | 2,48 | 2,49 | 2,45 | 2,48 | 0,32% | - |
| 10.06.2025 | 2,46 | 2,51 | 2,43 | 2,48 | 0,49% | - |
| 09.06.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 0,94% | - |
| 06.06.2025 | 2,49 | 2,50 | 2,44 | 2,44 | -2,20% | - |
| 05.06.2025 | 2,47 | 2,55 | 2,44 | 2,50 | 0,69% | - |
| 04.06.2025 | 2,48 | 2,53 | 2,43 | 2,48 | -0,20% | - |
| 03.06.2025 | 2,22 | 2,64 | 2,22 | 2,48 | -5,70% | - |
| 02.06.2025 | 2,68 | 2,68 | 2,61 | 2,63 | -2,12% | - |
| 30.05.2025 | 2,71 | 2,73 | 2,67 | 2,69 | -0,66% | - |
| 29.05.2025 | 2,76 | 2,77 | 2,71 | 2,71 | -1,71% | - |
| 28.05.2025 | 2,79 | 2,79 | 2,73 | 2,76 | -1,15% | - |
| 27.05.2025 | 2,83 | 2,83 | 2,76 | 2,79 | -1,41% | - |
| 26.05.2025 | 2,89 | 2,90 | 2,79 | 2,83 | -1,94% | - |
| 23.05.2025 | 2,90 | 2,93 | 2,87 | 2,88 | -0,59% | - |
| 22.05.2025 | 2,94 | 2,95 | 2,90 | 2,90 | -1,46% | - |
| 21.05.2025 | 2,92 | 2,96 | 2,88 | 2,94 | 0,62% | - |
| 20.05.2025 | 2,98 | 3,01 | 2,89 | 2,93 | -1,78% | - |
| 19.05.2025 | 3,08 | 3,09 | 2,93 | 2,98 | -4,03% | - |
| 16.05.2025 | 3,40 | 3,41 | 3,09 | 3,10 | -8,82% | - |
| 15.05.2025 | 3,59 | 3,59 | 3,34 | 3,40 | -5,16% | - |
| 14.05.2025 | 3,60 | 3,67 | 3,55 | 3,59 | -0,28% | - |
| 13.05.2025 | 3,59 | 3,68 | 3,58 | 3,60 | 0,22% | - |
| 12.05.2025 | 3,59 | 3,67 | 3,57 | 3,59 | -0,14% | - |
| 09.05.2025 | 3,54 | 3,64 | 3,53 | 3,60 | 1,61% | - |
| 08.05.2025 | 3,53 | 3,56 | 3,50 | 3,54 | 0,23% | - |
| 07.05.2025 | 3,55 | 3,57 | 3,52 | 3,53 | -0,42% | - |
| 06.05.2025 | 3,56 | 3,62 | 3,55 | 3,55 | -0,51% | - |
| 05.05.2025 | 3,64 | 3,68 | 3,53 | 3,56 | -1,98% | - |
| 02.05.2025 | 3,04 | 3,68 | 3,04 | 3,64 | 1,25% | - |
| 30.04.2025 | 3,56 | 3,62 | 3,52 | 3,59 | 0,14% | - |
| 29.04.2025 | 3,62 | 3,66 | 3,58 | 3,59 | -0,88% | - |
| 28.04.2025 | 3,59 | 3,66 | 3,57 | 3,62 | 0,56% | - |
| 25.04.2025 | 3,59 | 3,66 | 3,19 | 3,60 | 0,28% | - |
| 24.04.2025 | 3,55 | 3,63 | 3,54 | 3,59 | 1,24% | - |
| 23.04.2025 | 3,56 | 3,62 | 3,54 | 3,54 | -0,56% | - |
| 22.04.2025 | 3,52 | 3,59 | 3,52 | 3,56 | 1,14% | - |
| 17.04.2025 | 3,51 | 3,57 | 3,50 | 3,52 | 0,43% | - |
| 16.04.2025 | 3,49 | 3,55 | 3,47 | 3,51 | 0,14% | - |
| 15.04.2025 | 2,97 | 3,56 | 2,97 | 3,50 | 0,09% | - |