1,866€
0,86%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,93 | 1,95 | 1,92 | 1,93 | 0,26% | - |
| 16.04.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 3,33% | - |
| 15.04.2026 | 1,87 | 1,91 | 1,84 | 1,86 | -0,69% | - |
| 14.04.2026 | 1,91 | 1,93 | 1,82 | 1,87 | -0,64% | - |
| 13.04.2026 | 1,88 | 1,91 | 1,87 | 1,89 | 2,72% | - |
| 10.04.2026 | 1,89 | 1,92 | 1,84 | 1,84 | -3,01% | - |
| 09.04.2026 | 1,90 | 1,91 | 1,87 | 1,89 | -0,99% | - |
| 08.04.2026 | 1,98 | 1,98 | 1,81 | 1,91 | 1,43% | - |
| 07.04.2026 | 1,92 | 1,92 | 1,84 | 1,89 | -1,52% | - |
| 02.04.2026 | 1,85 | 1,92 | 1,85 | 1,91 | 1,11% | - |
| 01.04.2026 | 1,89 | 1,92 | 1,82 | 1,89 | 0,48% | - |
| 31.03.2026 | 1,88 | 1,89 | 1,83 | 1,88 | 4,78% | - |
| 30.03.2026 | 1,86 | 1,87 | 1,80 | 1,80 | -3,13% | - |
| 27.03.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -2,11% | - |
| 26.03.2026 | 1,89 | 1,92 | 1,88 | 1,90 | -0,52% | - |
| 25.03.2026 | 1,91 | 1,92 | 1,89 | 1,91 | -0,47% | - |
| 24.03.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,74% | - |
| 23.03.2026 | 1,79 | 1,91 | 1,79 | 1,90 | 4,57% | - |
| 20.03.2026 | 1,87 | 1,92 | 1,78 | 1,82 | -3,09% | - |
| 19.03.2026 | 1,87 | 1,92 | 1,85 | 1,88 | 0,37% | - |
| 18.03.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -1,22% | - |
| 17.03.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,56% | - |
| 16.03.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 1,10% | - |
| 13.03.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -1,09% | - |
| 12.03.2026 | 1,93 | 1,95 | 1,92 | 1,92 | -1,79% | - |
| 11.03.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 0,88% | - |
| 10.03.2026 | 1,91 | 1,97 | 1,89 | 1,94 | 3,74% | - |
| 09.03.2026 | 1,86 | 1,96 | 1,84 | 1,87 | -2,55% | - |
| 06.03.2026 | 1,96 | 1,97 | 1,91 | 1,92 | -1,69% | - |
| 05.03.2026 | 1,94 | 1,96 | 1,93 | 1,95 | -0,26% | - |
| 04.03.2026 | 1,93 | 1,97 | 1,92 | 1,96 | 0,72% | - |
| 03.03.2026 | 1,93 | 1,98 | 1,92 | 1,94 | -0,36% | - |
| 02.03.2026 | 1,94 | 2,01 | 1,93 | 1,95 | -1,12% | - |
| 27.02.2026 | 2,02 | 2,03 | 1,97 | 1,97 | -2,18% | - |
| 26.02.2026 | 1,94 | 2,03 | 1,94 | 2,02 | 3,49% | - |
| 25.02.2026 | 1,96 | 2,01 | 1,89 | 1,95 | -0,51% | - |
| 24.02.2026 | 1,95 | 2,00 | 1,95 | 1,96 | 0,31% | - |
| 23.02.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,14% | - |
| 20.02.2026 | 1,93 | 1,97 | 1,92 | 1,93 | -0,36% | - |
| 19.02.2026 | 1,90 | 1,97 | 1,90 | 1,94 | 2,05% | - |
| 18.02.2026 | 1,95 | 1,97 | 1,89 | 1,90 | -2,62% | - |
| 17.02.2026 | 1,99 | 2,02 | 1,94 | 1,95 | -2,70% | 170.200,00 |
| 16.02.2026 | 1,99 | 2,01 | 1,97 | 2,00 | 0,91% | - |
| 13.02.2026 | 1,98 | 2,00 | 1,96 | 1,99 | 6,61% | - |
| 12.02.2026 | 1,96 | 1,98 | 1,86 | 1,86 | -4,61% | - |
| 11.02.2026 | 1,94 | 1,99 | 1,94 | 1,95 | 0,77% | - |
| 10.02.2026 | 1,90 | 1,98 | 1,90 | 1,94 | 1,15% | - |
| 09.02.2026 | 1,95 | 1,98 | 1,90 | 1,92 | 1,32% | - |
| 06.02.2026 | 1,92 | 1,96 | 1,89 | 1,89 | -1,97% | - |
| 05.02.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -0,10% | - |
| 04.02.2026 | 1,96 | 1,98 | 1,93 | 1,93 | 4,10% | - |
| 03.02.2026 | 1,97 | 1,98 | 1,85 | 1,85 | -5,36% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 0,67% | - |
| 30.01.2026 | 1,93 | 1,99 | 1,93 | 1,95 | 0,21% | - |
| 29.01.2026 | 1,98 | 2,02 | 1,87 | 1,94 | -2,07% | - |
| 28.01.2026 | 2,03 | 2,06 | 1,97 | 1,98 | -1,98% | - |
| 27.01.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,03% | - |
| 26.01.2026 | 2,03 | 2,08 | 2,03 | 2,07 | 6,55% | - |
| 23.01.2026 | 2,04 | 2,08 | 1,94 | 1,94 | -0,21% | - |
| 22.01.2026 | 1,99 | 2,07 | 1,94 | 1,94 | -2,71% | - |
| 21.01.2026 | 1,97 | 2,04 | 1,96 | 2,00 | 1,06% | - |
| 20.01.2026 | 2,10 | 2,10 | 1,96 | 1,98 | -6,40% | - |
| 19.01.2026 | 2,16 | 2,18 | 2,11 | 2,11 | -4,09% | - |
| 16.01.2026 | 2,21 | 2,24 | 2,20 | 2,20 | -0,23% | - |
| 15.01.2026 | 2,21 | 2,28 | 2,20 | 2,21 | 0,68% | - |
| 14.01.2026 | 2,23 | 2,28 | 2,18 | 2,19 | -1,79% | - |
| 13.01.2026 | 2,14 | 2,27 | 2,14 | 2,23 | 3,96% | - |
| 12.01.2026 | 2,11 | 2,16 | 2,06 | 2,15 | 1,42% | - |
| 09.01.2026 | 2,05 | 2,12 | 2,04 | 2,12 | 3,17% | - |
| 08.01.2026 | 2,10 | 2,13 | 2,04 | 2,05 | -2,38% | - |
| 07.01.2026 | 2,07 | 2,14 | 2,07 | 2,10 | 1,11% | - |
| 06.01.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 0,44% | - |
| 05.01.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 1,03% | - |
| 02.01.2026 | 2,01 | 2,06 | 2,00 | 2,05 | 3,96% | - |
| 30.12.2025 | 1,92 | 1,98 | 1,92 | 1,97 | 2,55% | - |
| 29.12.2025 | 1,91 | 1,97 | 1,91 | 1,92 | -1,44% | - |
| 23.12.2025 | 1,93 | 1,98 | 1,89 | 1,95 | -0,71% | - |
| 22.12.2025 | 1,94 | 2,01 | 1,93 | 1,96 | -1,90% | - |
| 19.12.2025 | 1,96 | 2,01 | 1,95 | 2,00 | -0,15% | - |
| 18.12.2025 | 1,89 | 2,02 | 1,89 | 2,00 | 24,88% | - |
| 17.12.2025 | 1,90 | 1,97 | 1,60 | 1,60 | -15,84% | - |
| 16.12.2025 | 1,91 | 1,97 | 1,90 | 1,91 | -0,42% | - |
| 15.12.2025 | 1,95 | 1,99 | 1,91 | 1,91 | -1,34% | - |
| 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% | - |