2,788€
18,64%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,83 | 2,85 | 2,76 | 2,79 | -1,31% | - |
| 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% | - |
| 14.04.2025 | 3,52 | 3,61 | 3,49 | 3,50 | -0,57% | - |
| 11.04.2025 | 3,49 | 3,64 | 3,46 | 3,52 | 0,57% | - |
| 10.04.2025 | 3,49 | 3,73 | 3,48 | 3,50 | 0,14% | - |
| 09.04.2025 | 3,52 | 3,53 | 3,39 | 3,50 | -1,05% | - |
| 08.04.2025 | 3,42 | 3,58 | 3,42 | 3,53 | 3,43% | - |
| 07.04.2025 | 3,52 | 3,68 | 3,36 | 3,42 | -3,23% | - |
| 04.04.2025 | 3,63 | 3,67 | 3,44 | 3,53 | -2,65% | - |
| 03.04.2025 | 3,80 | 3,81 | 3,62 | 3,63 | -4,93% | - |
| 02.04.2025 | 3,80 | 3,86 | 3,80 | 3,81 | 0,37% | - |
| 01.04.2025 | 3,71 | 3,86 | 3,71 | 3,80 | 2,26% | - |
| 31.03.2025 | 3,82 | 3,86 | 3,71 | 3,72 | -2,70% | - |
| 28.03.2025 | 3,86 | 3,92 | 3,82 | 3,82 | -1,01% | - |
| 27.03.2025 | 3,88 | 3,90 | 3,76 | 3,86 | -0,49% | - |
| 26.03.2025 | 3,92 | 3,99 | 3,87 | 3,88 | -1,15% | - |
| 25.03.2025 | 3,85 | 4,00 | 3,84 | 3,92 | 2,00% | - |
| 24.03.2025 | 3,81 | 3,94 | 3,69 | 3,84 | 0,92% | - |
| 21.03.2025 | 3,97 | 3,97 | 3,80 | 3,81 | -3,93% | - |
| 20.03.2025 | 3,94 | 4,00 | 3,93 | 3,97 | 0,76% | - |
| 19.03.2025 | 3,90 | 4,03 | 3,89 | 3,94 | 0,74% | - |
| 18.03.2025 | 3,71 | 4,01 | 3,70 | 3,91 | 5,48% | - |
| 17.03.2025 | 3,59 | 3,81 | 3,57 | 3,70 | 3,23% | - |
| 14.03.2025 | 3,56 | 3,61 | 3,52 | 3,59 | 0,59% | - |
| 13.03.2025 | 3,58 | 3,61 | 3,54 | 3,57 | -0,56% | - |
| 12.03.2025 | 3,59 | 3,62 | 3,56 | 3,59 | -0,31% | - |
| 11.03.2025 | 3,65 | 3,69 | 3,57 | 3,60 | -1,64% | - |
| 10.03.2025 | 3,63 | 3,72 | 3,58 | 3,66 | 0,47% | - |
| 07.03.2025 | 3,62 | 3,71 | 3,55 | 3,64 | 0,55% | - |
| 06.03.2025 | 3,61 | 3,65 | 3,58 | 3,62 | 0,28% | - |
| 05.03.2025 | 3,58 | 3,63 | 3,55 | 3,61 | 0,98% | - |
| 04.03.2025 | 3,63 | 3,69 | 3,50 | 3,58 | -1,52% | - |
| 03.03.2025 | 3,69 | 3,73 | 3,61 | 3,63 | -1,01% | - |
| 28.02.2025 | 3,77 | 3,80 | 3,66 | 3,67 | -2,73% | - |
| 27.02.2025 | 3,80 | 3,83 | 3,76 | 3,77 | -0,68% | - |
| 26.02.2025 | 3,72 | 3,85 | 3,72 | 3,80 | 2,02% | - |
| 25.02.2025 | 3,66 | 3,76 | 3,66 | 3,72 | 1,67% | - |