1,956€
8,43%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,96 | 1,96 | 1,91 | 1,93 | 7,04% | - |
| 15.10.2025 | 1,96 | 1,96 | 1,80 | 1,80 | -3,22% | - |
| 14.10.2025 | 1,96 | 2,00 | 1,86 | 1,86 | -4,90% | - |
| 13.10.2025 | 1,97 | 2,00 | 1,94 | 1,96 | 6,99% | - |
| 10.10.2025 | 1,97 | 2,00 | 1,83 | 1,83 | -7,01% | - |
| 09.10.2025 | 1,97 | 1,99 | 1,93 | 1,97 | -0,15% | - |
| 08.10.2025 | 2,00 | 2,01 | 1,97 | 1,97 | -1,50% | - |
| 07.10.2025 | 2,00 | 2,01 | 1,99 | 2,00 | 0,35% | - |
| 06.10.2025 | 1,98 | 2,00 | 1,95 | 2,00 | 0,60% | - |
| 03.10.2025 | 1,99 | 2,00 | 1,98 | 1,98 | -0,35% | - |
| 02.10.2025 | 2,01 | 2,01 | 1,96 | 1,99 | 0,50% | - |
| 01.10.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 10,42% | - |
| 30.09.2025 | 1,97 | 1,97 | 1,79 | 1,79 | -8,70% | - |
| 29.09.2025 | 1,98 | 1,99 | 1,92 | 1,97 | -0,86% | - |
| 26.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 25.09.2025 | 1,96 | 2,02 | 1,94 | 1,98 | 1,17% | - |
| 24.09.2025 | 2,00 | 2,01 | 1,95 | 1,96 | -2,00% | - |
| 23.09.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -0,35% | - |
| 22.09.2025 | 2,04 | 2,04 | 1,99 | 2,01 | -1,62% | - |
| 19.09.2025 | 2,05 | 2,05 | 2,00 | 2,04 | -0,20% | - |
| 18.09.2025 | 2,04 | 2,05 | 2,00 | 2,04 | -0,15% | - |
| 17.09.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -1,63% | - |
| 16.09.2025 | 2,07 | 2,08 | 2,03 | 2,08 | -0,81% | - |
| 15.09.2025 | 2,06 | 2,14 | 2,06 | 2,10 | 1,99% | - |
| 12.09.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -2,19% | - |
| 11.09.2025 | 2,19 | 2,19 | 2,08 | 2,10 | 3,80% | - |
| 10.09.2025 | 2,24 | 2,24 | 2,03 | 2,03 | -7,02% | - |
| 09.09.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -1,49% | - |
| 05.09.2025 | 2,21 | 2,25 | 2,18 | 2,21 | -0,85% | - |
| 04.09.2025 | 2,20 | 2,31 | 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% | - |