1,179€
4,52%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,14 | 1,20 | 1,12 | 1,18 | 3,96% | - |
| 11.11.2026 | 1,20 | 1,26 | 1,13 | 1,14 | -3,57% | - |
| 10.11.2026 | 1,15 | 1,33 | 1,15 | 1,18 | 2,61% | - |
| 09.11.2026 | 1,16 | 1,19 | 1,11 | 1,15 | -0,35% | - |
| 06.11.2026 | 1,18 | 1,22 | 1,13 | 1,15 | -2,87% | - |
| 05.11.2026 | 1,24 | 1,27 | 1,17 | 1,19 | -4,43% | - |
| 04.11.2026 | 1,24 | 1,30 | 1,22 | 1,24 | 0,08% | - |
| 03.11.2026 | 1,25 | 1,30 | 1,20 | 1,24 | -1,43% | - |
| 02.11.2026 | 1,29 | 1,31 | 1,23 | 1,26 | -2,25% | - |
| 30.10.2026 | 1,31 | 1,31 | 1,25 | 1,29 | -1,83% | - |
| 29.10.2026 | 1,31 | 1,31 | 1,26 | 1,31 | 0,92% | - |
| 28.10.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 2,36% | - |
| 27.10.2026 | 1,26 | 1,32 | 1,25 | 1,27 | 0,95% | - |
| 26.10.2026 | 1,29 | 1,34 | 1,24 | 1,26 | -2,03% | - |
| 23.10.2026 | 1,29 | 1,34 | 1,25 | 1,28 | -0,70% | - |
| 22.10.2026 | 1,32 | 1,36 | 1,26 | 1,29 | -2,64% | - |
| 21.10.2026 | 1,29 | 1,33 | 1,26 | 1,33 | 2,87% | - |
| 20.10.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 1,57% | - |
| 19.10.2026 | 1,29 | 1,34 | 1,26 | 1,27 | -1,32% | - |
| 16.10.2026 | 1,30 | 1,35 | 1,26 | 1,29 | -1,08% | - |
| 15.10.2026 | 1,28 | 1,35 | 1,27 | 1,30 | 1,32% | - |
| 14.10.2026 | 1,30 | 1,35 | 1,26 | 1,28 | -1,46% | - |
| 13.10.2026 | 1,31 | 1,34 | 1,26 | 1,30 | -0,08% | - |
| 12.10.2026 | 1,30 | 1,34 | 1,25 | 1,30 | 0,15% | - |
| 09.10.2026 | 1,35 | 1,36 | 1,29 | 1,30 | -1,66% | - |
| 08.10.2026 | 1,33 | 1,36 | 1,27 | 1,32 | -0,45% | - |
| 07.10.2026 | 1,28 | 1,36 | 1,28 | 1,33 | 3,58% | - |
| 06.10.2026 | 1,33 | 1,37 | 1,28 | 1,28 | -3,39% | - |
| 05.10.2026 | 1,33 | 1,38 | 1,28 | 1,33 | -0,60% | - |
| 02.10.2026 | 1,33 | 1,40 | 1,31 | 1,34 | 0,45% | - |
| 01.10.2026 | 1,35 | 1,40 | 1,29 | 1,33 | -0,89% | - |
| 30.09.2026 | 1,36 | 1,41 | 1,31 | 1,34 | -0,59% | 12.900,00 |
| 29.09.2026 | 1,37 | 1,40 | 1,32 | 1,35 | -1,46% | 44.000,00 |
| 28.09.2026 | 1,36 | 1,41 | 1,35 | 1,37 | -0,29% | - |
| 25.09.2026 | 1,40 | 1,42 | 1,36 | 1,38 | -1,43% | - |
| 24.09.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -2,58% | 5.122,00 |
| 23.09.2026 | 1,46 | 1,46 | 1,36 | 1,43 | -0,14% | - |
| 22.09.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -0,14% | - |
| 21.09.2026 | 1,47 | 1,48 | 1,40 | 1,44 | 2,21% | - |
| 18.09.2026 | 1,42 | 1,47 | 1,40 | 1,41 | 0,43% | - |
| 17.09.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -3,45% | - |
| 16.09.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 3,50% | - |
| 15.09.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -4,57% | - |
| 14.09.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 2,23% | - |
| 11.09.2026 | 1,55 | 1,56 | 1,43 | 1,44 | -4,01% | - |
| 10.09.2026 | 1,54 | 1,58 | 1,49 | 1,50 | -1,12% | - |
| 09.09.2026 | 1,55 | 1,61 | 1,51 | 1,51 | -2,39% | - |
| 08.09.2026 | 1,62 | 1,63 | 1,55 | 1,55 | -3,73% | - |
| 07.09.2026 | 1,61 | 1,64 | 1,61 | 1,61 | -0,49% | - |
| 04.09.2026 | 1,62 | 1,63 | 1,58 | 1,62 | 0,06% | - |
| 03.09.2026 | 1,58 | 1,63 | 1,56 | 1,62 | 2,08% | - |
| 02.09.2026 | 1,59 | 1,63 | 1,58 | 1,58 | 0,25% | - |
| 01.09.2026 | 1,58 | 1,62 | 1,54 | 1,58 | 0,19% | 141.929,00 |
| 31.08.2026 | 1,55 | 1,62 | 1,55 | 1,58 | 1,87% | - |
| 28.08.2026 | 1,56 | 1,60 | 1,55 | 1,55 | -0,71% | - |
| 27.08.2026 | 1,61 | 1,63 | 1,55 | 1,56 | -2,69% | - |
| 26.08.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 1,65% | - |
| 25.08.2026 | 1,62 | 1,62 | 1,57 | 1,58 | -2,42% | - |
| 24.08.2026 | 1,49 | 1,64 | 1,49 | 1,61 | 8,91% | - |
| 21.08.2026 | 1,56 | 1,60 | 1,48 | 1,48 | 0,27% | - |
| 20.08.2026 | 1,57 | 1,64 | 1,48 | 1,48 | -5,74% | - |
| 19.08.2026 | 1,59 | 1,61 | 1,54 | 1,57 | -1,38% | - |
| 18.08.2026 | 1,62 | 1,62 | 1,57 | 1,59 | -1,12% | - |
| 17.08.2026 | 1,64 | 1,64 | 1,57 | 1,61 | 0,00% | - |
| 14.08.2026 | 1,64 | 1,64 | 1,58 | 1,61 | -0,06% | - |
| 13.08.2026 | 1,59 | 1,64 | 1,58 | 1,61 | 1,26% | - |
| 12.08.2026 | 1,73 | 1,73 | 1,58 | 1,59 | -7,94% | - |
| 11.08.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 1,41% | - |
| 10.08.2026 | 1,62 | 1,74 | 1,59 | 1,70 | 6,11% | - |
| 07.08.2026 | 1,59 | 1,63 | 1,58 | 1,60 | 1,20% | - |
| 06.08.2026 | 1,57 | 1,61 | 1,54 | 1,59 | 2,19% | - |
| 05.08.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -0,26% | - |
| 04.08.2026 | 1,57 | 1,58 | 1,54 | 1,56 | 0,78% | - |
| 03.08.2026 | 1,58 | 1,58 | 1,53 | 1,54 | 0,06% | - |
| 31.07.2026 | 1,57 | 1,57 | 1,53 | 1,54 | 0,39% | - |
| 30.07.2026 | 1,49 | 1,56 | 1,48 | 1,54 | 3,36% | - |
| 29.07.2026 | 1,42 | 1,50 | 1,42 | 1,49 | 4,13% | - |
| 28.07.2026 | 1,40 | 1,48 | 1,40 | 1,43 | 2,66% | - |
| 27.07.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -1,14% | - |
| 24.07.2026 | 1,39 | 1,46 | 1,39 | 1,41 | 0,93% | - |
| 23.07.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -1,90% | - |
| 22.07.2026 | 1,41 | 1,46 | 1,40 | 1,42 | 0,57% | - |
| 21.07.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -2,42% | - |
| 20.07.2026 | 1,40 | 1,47 | 1,40 | 1,45 | 2,77% | - |
| 17.07.2026 | 1,41 | 1,45 | 1,40 | 1,41 | -1,47% | - |
| 16.07.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,28% | - |
| 15.07.2026 | 1,39 | 1,47 | 1,39 | 1,43 | 3,04% | - |
| 14.07.2026 | 1,47 | 1,48 | 1,38 | 1,38 | -5,60% | - |
| 13.07.2026 | 1,44 | 1,49 | 1,44 | 1,47 | 0,41% | - |
| 10.07.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,41% | - |
| 09.07.2026 | 1,50 | 1,50 | 1,47 | 1,50 | 0,07% | - |
| 08.07.2026 | 1,51 | 1,51 | 1,46 | 1,49 | -1,26% | - |
| 07.07.2026 | 1,51 | 1,53 | 1,48 | 1,51 | -0,07% | - |
| 06.07.2026 | 1,55 | 1,55 | 1,48 | 1,51 | -1,24% | - |
| 03.07.2026 | 1,54 | 1,58 | 1,53 | 1,53 | 0,07% | - |
| 02.07.2026 | 1,44 | 1,57 | 1,43 | 1,53 | 6,69% | - |
| 01.07.2026 | 1,39 | 1,46 | 1,38 | 1,44 | 3,83% | - |
| 30.06.2026 | 1,39 | 1,40 | 1,35 | 1,38 | 0,66% | - |
| 29.06.2026 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 26.06.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -0,22% | - |