1,982€
2,16%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,57% | - |
| 12.12.2025 | 1,94 | 1,99 | 1,94 | 1,94 | 0,05% | - |
| 11.12.2025 | 1,96 | 1,98 | 1,94 | 1,94 | -2,90% | - |
| 10.12.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 18,87% | - |
| 09.12.2025 | 1,98 | 2,03 | 1,68 | 1,68 | -16,46% | - |
| 08.12.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 19,85% | - |
| 05.12.2025 | 1,98 | 2,02 | 1,68 | 1,68 | -16,43% | - |
| 04.12.2025 | 1,99 | 2,03 | 1,99 | 2,01 | 19,52% | - |
| 03.12.2025 | 1,98 | 2,03 | 1,68 | 1,68 | 0,12% | - |
| 02.12.2025 | 1,99 | 2,03 | 1,68 | 1,68 | -0,47% | - |
| 01.12.2025 | 1,98 | 2,03 | 1,69 | 1,69 | -15,06% | - |
| 28.11.2025 | 1,97 | 2,00 | 1,97 | 1,99 | 0,81% | - |
| 27.11.2025 | 1,93 | 1,99 | 1,93 | 1,97 | 9,51% | - |
| 26.11.2025 | 1,93 | 1,97 | 1,80 | 1,80 | 1,35% | - |
| 25.11.2025 | 1,94 | 1,98 | 1,77 | 1,77 | 7,91% | - |
| 24.11.2025 | 1,91 | 1,94 | 1,64 | 1,64 | -8,57% | - |
| 21.11.2025 | 1,91 | 1,93 | 1,80 | 1,80 | -7,03% | - |
| 20.11.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 0,68% | - |
| 19.11.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 7,80% | - |
| 18.11.2025 | 1,91 | 1,93 | 1,78 | 1,78 | -1,33% | - |
| 17.11.2025 | 1,92 | 1,96 | 1,81 | 1,81 | -6,91% | - |
| 14.11.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 0,52% | - |
| 12.11.2025 | 1,92 | 1,96 | 1,91 | 1,93 | 18,55% | - |
| 11.11.2025 | 1,92 | 1,92 | 1,63 | 1,63 | 0,00% | - |
| 10.11.2025 | 1,92 | 1,97 | 1,63 | 1,63 | -9,05% | - |
| 07.11.2025 | 1,95 | 1,97 | 1,79 | 1,79 | -8,91% | - |
| 06.11.2025 | 1,94 | 2,04 | 1,93 | 1,97 | 19,82% | - |
| 05.11.2025 | 1,96 | 1,99 | 1,64 | 1,64 | -10,38% | - |
| 04.11.2025 | 1,96 | 1,99 | 1,83 | 1,83 | -7,44% | - |
| 03.11.2025 | 2,01 | 2,02 | 1,96 | 1,98 | -1,54% | - |
| 31.10.2025 | 2,01 | 2,03 | 1,96 | 2,01 | 3,83% | - |
| 30.10.2025 | 2,07 | 2,11 | 1,93 | 1,93 | -5,84% | - |
| 29.10.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,00% | - |
| 28.10.2025 | 2,06 | 2,12 | 2,05 | 2,05 | -0,19% | - |
| 27.10.2025 | 2,07 | 2,15 | 2,05 | 2,06 | -2,70% | - |
| 24.10.2025 | 2,06 | 2,12 | 2,04 | 2,12 | 2,87% | - |
| 23.10.2025 | 2,05 | 2,10 | 2,05 | 2,06 | 6,53% | - |
| 22.10.2025 | 2,08 | 2,13 | 1,93 | 1,93 | -6,99% | - |
| 21.10.2025 | 1,95 | 2,12 | 1,95 | 2,08 | 13,64% | - |
| 20.10.2025 | 1,95 | 2,00 | 1,83 | 1,83 | -5,58% | - |
| 17.10.2025 | 1,95 | 1,96 | 1,91 | 1,93 | -1,07% | - |
| 16.10.2025 | 1,96 | 1,96 | 1,91 | 1,96 | 8,37% | - |
| 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% | - |