1,495€
2,54%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,15% | - |
| 24.06.2026 | 1,40 | 1,40 | 1,37 | 1,39 | 2,43% | - |
| 23.06.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -1,23% | - |
| 22.06.2026 | 1,39 | 1,40 | 1,36 | 1,38 | 1,70% | - |
| 19.06.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -1,53% | - |
| 18.06.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -1,93% | - |
| 17.06.2026 | 1,43 | 1,44 | 1,38 | 1,40 | 0,21% | - |
| 16.06.2026 | 1,42 | 1,43 | 1,39 | 1,40 | 0,00% | - |
| 15.06.2026 | 1,47 | 1,48 | 1,39 | 1,40 | -0,85% | - |
| 12.06.2026 | 1,45 | 1,45 | 1,38 | 1,41 | 0,43% | - |
| 11.06.2026 | 1,41 | 1,43 | 1,38 | 1,41 | 2,03% | - |
| 10.06.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,57% | - |
| 09.06.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 2,66% | - |
| 08.06.2026 | 1,41 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 05.06.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -2,14% | - |
| 04.06.2026 | 1,43 | 1,45 | 1,41 | 1,45 | 2,92% | - |
| 03.06.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -2,43% | - |
| 02.06.2026 | 1,44 | 1,44 | 1,41 | 1,44 | 0,28% | - |
| 01.06.2026 | 1,44 | 1,45 | 1,39 | 1,44 | 1,99% | - |
| 29.05.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -0,07% | - |
| 28.05.2026 | 1,38 | 1,44 | 1,38 | 1,41 | 2,92% | 41.400,00 |
| 27.05.2026 | 1,46 | 1,46 | 1,37 | 1,37 | -3,11% | 21.600,00 |
| 26.05.2026 | 1,39 | 1,45 | 1,39 | 1,41 | 1,22% | - |
| 25.05.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -3,05% | - |
| 22.05.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,62% | - |
| 21.05.2026 | 1,45 | 1,47 | 1,35 | 1,45 | -0,55% | - |
| 20.05.2026 | 1,44 | 1,46 | 1,41 | 1,46 | 1,04% | - |
| 19.05.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,21% | - |
| 18.05.2026 | 1,43 | 1,45 | 1,41 | 1,45 | 0,35% | - |
| 15.05.2026 | 1,46 | 1,47 | 1,37 | 1,44 | -2,17% | - |
| 14.05.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,20% | - |
| 13.05.2026 | 1,54 | 1,54 | 1,46 | 1,48 | -3,59% | - |
| 12.05.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 7,21% | - |
| 11.05.2026 | 1,50 | 1,51 | 1,42 | 1,43 | -5,24% | - |
| 08.05.2026 | 1,50 | 1,55 | 1,48 | 1,51 | 0,40% | - |
| 07.05.2026 | 1,59 | 1,59 | 1,50 | 1,50 | 1,83% | - |
| 06.05.2026 | 1,61 | 1,61 | 1,47 | 1,47 | -5,45% | - |
| 05.05.2026 | 1,58 | 1,59 | 1,55 | 1,56 | 0,13% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,55 | 1,56 | -2,93% | - |
| 30.04.2026 | 1,59 | 1,67 | 1,58 | 1,60 | 0,00% | - |
| 29.04.2026 | 1,69 | 1,69 | 1,60 | 1,60 | -3,20% | - |
| 28.04.2026 | 1,72 | 1,72 | 1,65 | 1,66 | -3,89% | - |
| 27.04.2026 | 1,75 | 1,75 | 1,64 | 1,72 | -1,93% | - |
| 24.04.2026 | 1,82 | 1,82 | 1,70 | 1,76 | -3,41% | - |
| 23.04.2026 | 1,91 | 1,92 | 1,76 | 1,82 | -4,31% | - |
| 22.04.2026 | 2,00 | 2,02 | 1,89 | 1,90 | -4,37% | - |
| 21.04.2026 | 1,95 | 2,06 | 1,90 | 1,99 | 3,59% | - |
| 20.04.2026 | 1,91 | 1,95 | 1,91 | 1,92 | -0,41% | - |
| 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 |