2,235€
-0,22%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 2,05% | - |
| 02.09.2025 | 2,19 | 2,24 | 2,18 | 2,19 | 0,00% | 82,00 |
| 01.09.2025 | 2,22 | 2,25 | 2,18 | 2,19 | -0,90% | - |
| 29.08.2025 | 2,24 | 2,24 | 2,21 | 2,21 | -1,12% | - |
| 28.08.2025 | 2,23 | 2,30 | 2,23 | 2,24 | 0,56% | - |
| 27.08.2025 | 2,22 | 2,26 | 2,19 | 2,23 | 0,11% | - |
| 26.08.2025 | 2,21 | 2,29 | 2,19 | 2,22 | 0,11% | - |
| 25.08.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 22.08.2025 | 2,26 | 2,29 | 2,23 | 2,24 | -0,88% | - |
| 21.08.2025 | 2,26 | 2,28 | 2,21 | 2,26 | 0,89% | 460,00 |
| 20.08.2025 | 2,25 | 2,29 | 2,22 | 2,24 | -0,55% | 149,00 |
| 19.08.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 1,69% | 450,00 |
| 18.08.2025 | 2,25 | 2,25 | 2,16 | 2,22 | -1,77% | - |
| 15.08.2025 | 2,24 | 2,32 | 2,23 | 2,26 | 1,23% | 180,00 |
| 14.08.2025 | 2,31 | 2,34 | 2,22 | 2,23 | -3,78% | - |
| 13.08.2025 | 2,51 | 2,51 | 2,30 | 2,32 | -7,77% | - |
| 12.08.2025 | 2,51 | 2,56 | 2,47 | 2,51 | 0,30% | - |
| 11.08.2025 | 2,57 | 2,57 | 2,47 | 2,50 | -2,15% | - |
| 08.08.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 1,89% | - |
| 07.08.2025 | 2,55 | 2,58 | 2,50 | 2,51 | -1,08% | - |
| 06.08.2025 | 2,54 | 2,59 | 2,53 | 2,54 | 0,30% | - |
| 05.08.2025 | 2,60 | 2,63 | 2,51 | 2,53 | -2,32% | - |
| 04.08.2025 | 2,63 | 2,67 | 2,59 | 2,59 | -1,24% | 3.100,00 |
| 01.08.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 0,77% | 390,00 |
| 31.07.2025 | 2,67 | 2,74 | 2,60 | 2,60 | -2,25% | - |
| 30.07.2025 | 2,68 | 2,71 | 2,64 | 2,66 | -0,47% | - |
| 29.07.2025 | 2,68 | 2,73 | 2,63 | 2,68 | -0,47% | - |
| 28.07.2025 | 2,76 | 2,78 | 2,68 | 2,69 | -1,38% | - |
| 25.07.2025 | 2,65 | 2,74 | 2,65 | 2,73 | 2,54% | - |
| 24.07.2025 | 2,71 | 2,72 | 2,65 | 2,66 | -2,30% | - |
| 23.07.2025 | 2,73 | 2,78 | 2,69 | 2,72 | 0,83% | - |
| 22.07.2025 | 2,77 | 2,81 | 2,69 | 2,70 | -2,79% | - |
| 21.07.2025 | 2,77 | 2,88 | 2,77 | 2,78 | 0,36% | 88,00 |
| 18.07.2025 | 2,79 | 2,82 | 2,74 | 2,77 | -0,54% | - |
| 17.07.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -0,54% | - |
| 16.07.2025 | 2,75 | 2,88 | 2,75 | 2,80 | 1,36% | - |
| 15.07.2025 | 2,74 | 2,80 | 2,73 | 2,76 | 1,01% | - |
| 14.07.2025 | 2,82 | 2,88 | 2,67 | 2,73 | -4,04% | 1.480,00 |
| 11.07.2025 | 2,84 | 2,93 | 2,79 | 2,85 | -0,35% | - |
| 10.07.2025 | 2,81 | 2,99 | 2,81 | 2,86 | 1,42% | 880,00 |
| 09.07.2025 | 2,67 | 2,85 | 2,67 | 2,82 | 6,03% | - |
| 08.07.2025 | 2,60 | 2,69 | 2,59 | 2,66 | 2,61% | - |
| 07.07.2025 | 2,56 | 2,69 | 2,56 | 2,59 | 1,67% | - |
| 04.07.2025 | 2,57 | 2,68 | 2,54 | 2,55 | -1,36% | - |
| 03.07.2025 | 2,56 | 2,67 | 2,56 | 2,58 | 0,58% | - |
| 02.07.2025 | 2,56 | 2,65 | 2,55 | 2,57 | 0,79% | - |
| 01.07.2025 | 2,60 | 2,64 | 2,53 | 2,55 | -1,93% | 38,00 |
| 30.06.2025 | 2,54 | 2,76 | 2,53 | 2,60 | 2,67% | 2.400,00 |
| 27.06.2025 | 2,59 | 2,65 | 2,52 | 2,53 | -2,22% | 1.300,00 |
| 26.06.2025 | 2,59 | 2,69 | 2,55 | 2,59 | 0,19% | 2.200,00 |
| 25.06.2025 | 2,55 | 2,69 | 2,55 | 2,58 | 1,28% | 5.100,00 |
| 24.06.2025 | 2,64 | 2,71 | 2,54 | 2,55 | 0,59% | 3.200,00 |
| 23.06.2025 | 2,43 | 2,59 | 2,42 | 2,53 | 6,30% | 1.000,00 |
| 20.06.2025 | 2,85 | 2,85 | 2,38 | 2,38 | -15,74% | 2.600,00 |
| 19.06.2025 | 2,61 | 3,10 | 2,61 | 2,83 | 7,41% | 600,00 |
| 18.06.2025 | 2,59 | 2,67 | 2,55 | 2,63 | 1,64% | - |
| 17.06.2025 | 2,46 | 2,61 | 2,45 | 2,59 | 5,07% | - |
| 16.06.2025 | 2,52 | 2,53 | 2,46 | 2,47 | -1,99% | - |
| 13.06.2025 | 2,45 | 2,53 | 2,44 | 2,52 | 0,80% | 500,00 |
| 12.06.2025 | 2,44 | 2,51 | 2,44 | 2,50 | 1,84% | - |
| 11.06.2025 | 2,46 | 2,48 | 2,45 | 2,45 | -0,51% | - |
| 10.06.2025 | 2,45 | 2,51 | 2,43 | 2,46 | 0,61% | - |
| 09.06.2025 | 2,45 | 2,47 | 2,43 | 2,45 | -0,31% | 200,00 |
| 06.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,72% | - |
| 05.06.2025 | 2,45 | 2,55 | 2,43 | 2,44 | -0,41% | - |
| 04.06.2025 | 2,48 | 2,53 | 2,43 | 2,45 | -1,01% | - |
| 03.06.2025 | 2,62 | 2,62 | 2,46 | 2,47 | -5,81% | 500,00 |
| 02.06.2025 | 2,66 | 2,66 | 2,61 | 2,63 | -1,59% | - |
| 30.05.2025 | 2,73 | 2,73 | 2,65 | 2,67 | -2,11% | - |
| 29.05.2025 | 2,76 | 2,77 | 2,72 | 2,73 | -0,46% | - |
| 28.05.2025 | 2,78 | 2,78 | 2,73 | 2,74 | -1,79% | 300,00 |
| 27.05.2025 | 2,82 | 2,82 | 2,76 | 2,79 | -0,98% | - |
| 26.05.2025 | 2,87 | 2,90 | 2,79 | 2,82 | -0,44% | - |
| 23.05.2025 | 2,89 | 2,93 | 2,82 | 2,83 | -2,25% | - |
| 22.05.2025 | 2,89 | 2,95 | 2,89 | 2,89 | 0,26% | - |
| 21.05.2025 | 2,88 | 2,96 | 2,88 | 2,89 | -0,09% | 200,00 |
| 20.05.2025 | 2,94 | 2,96 | 2,88 | 2,89 | -2,12% | 11,00 |
| 19.05.2025 | 3,14 | 3,14 | 2,93 | 2,95 | -6,27% | 700,00 |
| 16.05.2025 | 3,34 | 3,35 | 3,09 | 3,15 | -5,69% | - |
| 15.05.2025 | 3,58 | 3,58 | 3,33 | 3,34 | -6,77% | 7.300,00 |
| 14.05.2025 | 3,70 | 3,71 | 3,55 | 3,58 | -3,31% | 140,00 |
| 13.05.2025 | 3,71 | 3,72 | 3,60 | 3,70 | -0,47% | - |
| 12.05.2025 | 3,65 | 3,73 | 3,57 | 3,72 | 3,19% | 1,00 |
| 09.05.2025 | 3,54 | 3,64 | 3,53 | 3,61 | 1,98% | - |
| 08.05.2025 | 3,59 | 3,59 | 3,50 | 3,54 | -1,19% | - |
| 07.05.2025 | 3,55 | 3,58 | 3,52 | 3,58 | 0,99% | - |
| 06.05.2025 | 3,55 | 3,62 | 3,54 | 3,54 | -0,42% | - |
| 05.05.2025 | 3,61 | 3,68 | 3,53 | 3,56 | -1,66% | 211,00 |
| 02.05.2025 | 3,56 | 3,68 | 3,55 | 3,62 | 1,12% | 503,00 |
| 30.04.2025 | 3,58 | 3,62 | 3,52 | 3,58 | -0,56% | - |
| 29.04.2025 | 3,61 | 3,66 | 3,58 | 3,60 | -0,55% | - |
| 28.04.2025 | 3,58 | 3,67 | 3,58 | 3,62 | 0,42% | - |
| 25.04.2025 | 3,57 | 3,66 | 3,56 | 3,60 | 0,91% | - |
| 24.04.2025 | 3,59 | 3,63 | 3,56 | 3,57 | -0,56% | 400,00 |
| 23.04.2025 | 3,66 | 3,67 | 3,56 | 3,59 | -0,76% | - |
| 22.04.2025 | 3,50 | 3,62 | 3,50 | 3,62 | 2,84% | - |
| 17.04.2025 | 3,53 | 3,57 | 3,50 | 3,52 | 0,79% | - |
| 16.04.2025 | 3,43 | 3,55 | 3,43 | 3,49 | 0,00% | - |
| 15.04.2025 | 3,55 | 3,56 | 3,48 | 3,49 | -1,48% | - |
| 14.04.2025 | 3,60 | 3,62 | 3,50 | 3,54 | -1,39% | - |