1,500€
-5,06%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,77% | - |
| 10.09.2026 | 1,54 | 1,58 | 1,53 | 1,58 | 4,43% | - |
| 09.09.2026 | 1,55 | 1,61 | 1,51 | 1,51 | -2,83% | - |
| 08.09.2026 | 1,62 | 1,63 | 1,56 | 1,56 | -4,36% | - |
| 07.09.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 0,80% | - |
| 04.09.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 0,06% | - |
| 03.09.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 2,02% | - |
| 02.09.2026 | 1,59 | 1,64 | 1,58 | 1,58 | -0,57% | - |
| 01.09.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 0,95% | - |
| 31.08.2026 | 1,55 | 1,62 | 1,55 | 1,58 | 1,81% | - |
| 28.08.2026 | 1,56 | 1,60 | 1,55 | 1,55 | -0,51% | - |
| 27.08.2026 | 1,61 | 1,63 | 1,55 | 1,56 | -2,75% | - |
| 26.08.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 1,72% | - |
| 25.08.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,48% | - |
| 24.08.2026 | 1,49 | 1,64 | 1,49 | 1,61 | 8,33% | - |
| 21.08.2026 | 1,56 | 1,60 | 1,49 | 1,49 | -4,00% | 2.500,00 |
| 20.08.2026 | 1,57 | 1,64 | 1,53 | 1,55 | -0,96% | - |
| 19.08.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -1,82% | 1.000,00 |
| 18.08.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,79% | - |
| 17.08.2026 | 1,64 | 1,67 | 1,61 | 1,62 | -0,73% | - |
| 14.08.2026 | 1,64 | 1,65 | 1,62 | 1,64 | -0,37% | - |
| 13.08.2026 | 1,59 | 1,64 | 1,59 | 1,64 | 3,40% | - |
| 12.08.2026 | 1,73 | 1,73 | 1,58 | 1,59 | -7,89% | - |
| 11.08.2026 | 1,70 | 1,75 | 1,69 | 1,72 | 1,35% | - |
| 10.08.2026 | 1,62 | 1,74 | 1,62 | 1,70 | 4,74% | - |
| 07.08.2026 | 1,59 | 1,64 | 1,59 | 1,62 | 2,01% | - |
| 06.08.2026 | 1,57 | 1,62 | 1,57 | 1,59 | 1,34% | - |
| 05.08.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,13% | - |
| 04.08.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,19% | - |
| 03.08.2026 | 1,58 | 1,58 | 1,56 | 1,57 | 0,26% | - |
| 31.07.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,45% | - |
| 30.07.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 4,07% | - |
| 29.07.2026 | 1,42 | 1,51 | 1,42 | 1,50 | 5,12% | - |
| 28.07.2026 | 1,40 | 1,48 | 1,40 | 1,43 | 1,71% | - |
| 27.07.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -3,51% | - |
| 24.07.2026 | 1,39 | 1,45 | 1,39 | 1,45 | 4,46% | - |
| 23.07.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -4,79% | - |
| 22.07.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 3,62% | - |
| 21.07.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -2,69% | - |
| 20.07.2026 | 1,40 | 1,47 | 1,40 | 1,45 | 2,84% | - |
| 17.07.2026 | 1,41 | 1,46 | 1,40 | 1,41 | -1,26% | - |
| 16.07.2026 | 1,43 | 1,47 | 1,42 | 1,43 | 2,74% | - |
| 15.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 14.07.2026 | 1,47 | 1,50 | 1,38 | 1,38 | -5,60% | - |
| 13.07.2026 | 1,44 | 1,51 | 1,44 | 1,47 | 0,41% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -1,29% | - |
| 09.07.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -1,86% | 150,00 |
| 08.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,86% | - |
| 07.07.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 0,33% | - |
| 06.07.2026 | 1,55 | 1,56 | 1,48 | 1,51 | -2,26% | 1.000,00 |
| 03.07.2026 | 1,54 | 1,59 | 1,54 | 1,55 | 1,57% | - |
| 02.07.2026 | 1,44 | 1,57 | 1,43 | 1,53 | 6,05% | - |
| 01.07.2026 | 1,39 | 1,47 | 1,39 | 1,44 | 3,45% | - |
| 30.06.2026 | 1,39 | 1,42 | 1,39 | 1,39 | 0,43% | - |
| 29.06.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,07% | - |
| 26.06.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,21% | - |
| 25.06.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 24.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |
| 23.06.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 22.06.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,87% | - |
| 19.06.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -1,00% | - |
| 18.06.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,75% | - |
| 17.06.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,07% | - |
| 16.06.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 0,28% | - |
| 15.06.2026 | 1,47 | 1,48 | 1,41 | 1,42 | -2,13% | - |
| 12.06.2026 | 1,45 | 1,45 | 1,39 | 1,45 | 0,48% | - |
| 11.06.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 2,26% | - |
| 10.06.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -1,26% | - |
| 09.06.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 0,85% | - |
| 08.06.2026 | 1,41 | 1,43 | 1,40 | 1,42 | -0,21% | - |
| 05.06.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,73% | - |
| 04.06.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,19% | - |
| 03.06.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,69% | - |
| 02.06.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 01.06.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,42% | - |
| 29.05.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,49% | - |
| 28.05.2026 | 1,38 | 1,45 | 1,38 | 1,44 | 3,59% | - |
| 27.05.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -4,14% | - |
| 26.05.2026 | 1,39 | 1,45 | 1,33 | 1,45 | 3,87% | 5,00 |
| 25.05.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -3,05% | 450,00 |
| 22.05.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,21% | - |
| 21.05.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 20.05.2026 | 1,44 | 1,46 | 1,41 | 1,45 | 0,21% | 1.770,00 |
| 19.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.05.2026 | 1,43 | 1,45 | 1,41 | 1,45 | 0,49% | - |
| 15.05.2026 | 1,46 | 1,47 | 1,37 | 1,44 | -2,96% | - |
| 14.05.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,81% | - |
| 13.05.2026 | 1,54 | 1,54 | 1,46 | 1,48 | -0,34% | - |
| 12.05.2026 | 1,42 | 1,49 | 1,42 | 1,48 | 3,71% | 240,00 |
| 11.05.2026 | 1,50 | 1,51 | 1,42 | 1,43 | -5,25% | 900,00 |
| 08.05.2026 | 1,50 | 1,55 | 1,50 | 1,51 | -0,07% | - |
| 07.05.2026 | 1,59 | 1,59 | 1,51 | 1,51 | -4,98% | 2.100,00 |
| 06.05.2026 | 1,61 | 1,61 | 1,55 | 1,59 | -0,31% | - |
| 05.05.2026 | 1,58 | 1,61 | 1,58 | 1,59 | 0,95% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,57 | 1,58 | -4,83% | - |
| 30.04.2026 | 1,59 | 1,67 | 1,59 | 1,66 | 3,31% | - |
| 29.04.2026 | 1,69 | 1,69 | 1,60 | 1,60 | -4,81% | - |
| 28.04.2026 | 1,72 | 1,72 | 1,68 | 1,68 | 0,30% | - |
| 27.04.2026 | 1,75 | 1,75 | 1,67 | 1,68 | -5,36% | - |
| 24.04.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -2,42% | - |