1,932€
0,49%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,93 | 1,95 | 1,88 | 1,93 | 0,70% | 1,00 |
| 16.04.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 2,90% | - |
| 15.04.2026 | 1,87 | 1,91 | 1,85 | 1,86 | -0,59% | - |
| 14.04.2026 | 1,91 | 1,94 | 1,82 | 1,87 | -2,12% | 1.080,00 |
| 13.04.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 2,16% | - |
| 10.04.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -1,08% | - |
| 09.04.2026 | 1,90 | 1,91 | 1,87 | 1,89 | -0,55% | - |
| 08.04.2026 | 1,98 | 1,98 | 1,87 | 1,91 | 1,33% | - |
| 07.04.2026 | 1,90 | 1,91 | 1,84 | 1,88 | -1,60% | - |
| 02.04.2026 | 1,85 | 1,92 | 1,85 | 1,91 | 0,82% | - |
| 01.04.2026 | 1,89 | 1,92 | 1,86 | 1,90 | 0,64% | - |
| 31.03.2026 | 1,88 | 1,89 | 1,85 | 1,88 | 1,51% | - |
| 30.03.2026 | 1,86 | 1,88 | 1,85 | 1,86 | -0,16% | - |
| 27.03.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -1,93% | - |
| 26.03.2026 | 1,89 | 1,91 | 1,88 | 1,89 | -0,60% | - |
| 25.03.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,70% | - |
| 24.03.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,95% | - |
| 23.03.2026 | 1,79 | 1,91 | 1,79 | 1,90 | 4,82% | - |
| 20.03.2026 | 1,87 | 1,92 | 1,81 | 1,81 | -3,30% | - |
| 19.03.2026 | 1,87 | 1,92 | 1,85 | 1,88 | 0,43% | - |
| 18.03.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -1,37% | - |
| 17.03.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,38% | - |
| 16.03.2026 | 1,92 | 1,93 | 1,92 | 1,92 | 0,87% | - |
| 13.03.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -1,01% | - |
| 12.03.2026 | 1,93 | 1,95 | 1,92 | 1,92 | -1,66% | - |
| 11.03.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 0,69% | - |
| 10.03.2026 | 1,91 | 1,97 | 1,91 | 1,94 | 1,33% | - |
| 09.03.2026 | 1,86 | 1,96 | 1,85 | 1,92 | -0,31% | - |
| 06.03.2026 | 1,96 | 1,97 | 1,91 | 1,92 | -0,95% | - |
| 05.03.2026 | 1,94 | 1,96 | 1,93 | 1,94 | -0,79% | - |
| 04.03.2026 | 1,92 | 1,97 | 1,92 | 1,96 | 0,38% | - |
| 03.03.2026 | 1,93 | 1,98 | 1,92 | 1,95 | 0,08% | - |
| 02.03.2026 | 1,94 | 2,01 | 1,93 | 1,95 | -3,66% | - |
| 27.02.2026 | 2,02 | 2,03 | 2,01 | 2,02 | 0,15% | - |
| 26.02.2026 | 1,94 | 2,03 | 1,94 | 2,02 | 3,64% | - |
| 25.02.2026 | 1,96 | 2,05 | 1,94 | 1,95 | -0,36% | 7.400,00 |
| 24.02.2026 | 1,95 | 2,00 | 1,95 | 1,96 | 0,41% | - |
| 23.02.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,09% | - |
| 20.02.2026 | 1,94 | 1,97 | 1,92 | 1,93 | -0,26% | - |
| 19.02.2026 | 1,90 | 1,97 | 1,90 | 1,93 | 1,58% | - |
| 18.02.2026 | 1,97 | 1,97 | 1,90 | 1,90 | -2,11% | - |
| 17.02.2026 | 1,99 | 2,02 | 1,94 | 1,94 | -3,07% | 7.400,00 |
| 16.02.2026 | 1,99 | 2,01 | 1,97 | 2,00 | 0,98% | - |
| 13.02.2026 | 1,97 | 2,00 | 1,93 | 1,98 | 0,53% | 520,00 |
| 12.02.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 1,10% | - |
| 11.02.2026 | 1,94 | 2,01 | 1,94 | 1,95 | 1,04% | - |
| 10.02.2026 | 1,90 | 2,00 | 1,90 | 1,93 | 1,36% | - |
| 09.02.2026 | 1,94 | 1,99 | 1,90 | 1,91 | -1,55% | - |
| 06.02.2026 | 1,92 | 1,97 | 1,92 | 1,94 | 0,47% | - |
| 05.02.2026 | 1,93 | 1,97 | 1,92 | 1,93 | 0,08% | - |
| 04.02.2026 | 1,96 | 1,98 | 1,92 | 1,93 | -1,61% | - |
| 03.02.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -0,13% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 0,18% | - |
| 30.01.2026 | 1,93 | 2,00 | 1,93 | 1,96 | 1,03% | - |
| 29.01.2026 | 1,98 | 2,04 | 1,92 | 1,94 | -1,83% | - |
| 28.01.2026 | 2,03 | 2,06 | 1,97 | 1,97 | -2,21% | - |
| 27.01.2026 | 2,07 | 2,08 | 2,02 | 2,02 | -2,35% | - |
| 26.01.2026 | 2,03 | 2,08 | 2,03 | 2,07 | 1,57% | - |
| 23.01.2026 | 2,04 | 2,08 | 2,03 | 2,03 | -0,54% | - |
| 22.01.2026 | 1,99 | 2,08 | 1,99 | 2,04 | 2,56% | - |
| 21.01.2026 | 1,97 | 2,05 | 1,95 | 1,99 | 1,48% | - |
| 20.01.2026 | 2,09 | 2,10 | 1,96 | 1,96 | -6,81% | - |
| 19.01.2026 | 2,16 | 2,22 | 2,11 | 2,11 | -4,20% | - |
| 16.01.2026 | 2,21 | 2,25 | 2,20 | 2,20 | -0,23% | - |
| 15.01.2026 | 2,21 | 2,28 | 2,18 | 2,21 | 0,57% | 51,00 |
| 14.01.2026 | 2,23 | 2,28 | 2,19 | 2,19 | -1,68% | - |
| 13.01.2026 | 2,15 | 2,27 | 2,14 | 2,23 | 9,18% | - |
| 09.01.2026 | 2,04 | 2,05 | 2,04 | 2,04 | -0,24% | - |
| 08.01.2026 | 2,10 | 2,13 | 2,04 | 2,05 | -2,59% | - |
| 07.01.2026 | 2,07 | 2,13 | 2,07 | 2,10 | 1,28% | - |
| 06.01.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 0,27% | - |
| 05.01.2026 | 2,06 | 2,09 | 2,05 | 2,07 | 2,40% | - |
| 02.01.2026 | 2,01 | 2,03 | 2,00 | 2,02 | 5,89% | - |
| 30.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 29.12.2025 | 1,94 | 1,98 | 1,91 | 1,91 | -1,39% | - |
| 23.12.2025 | 1,99 | 1,99 | 1,84 | 1,94 | -2,69% | 3.540,00 |
| 22.12.2025 | 2,01 | 2,02 | 1,95 | 1,99 | -1,53% | 450,00 |
| 19.12.2025 | 2,03 | 2,05 | 1,99 | 2,02 | 3,24% | - |
| 18.12.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 1,40% | - |
| 17.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,36% | - |
| 16.12.2025 | 1,91 | 1,99 | 1,91 | 1,92 | 0,42% | - |
| 15.12.2025 | 2,03 | 2,03 | 1,91 | 1,92 | -5,43% | - |
| 12.12.2025 | 1,94 | 2,03 | 1,93 | 2,03 | 4,92% | - |
| 11.12.2025 | 1,94 | 1,98 | 1,92 | 1,93 | -1,03% | - |
| 10.12.2025 | 2,00 | 2,01 | 1,95 | 1,95 | -2,65% | - |
| 09.12.2025 | 2,00 | 2,03 | 2,00 | 2,00 | 0,28% | - |
| 08.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -0,89% | - |
| 05.12.2025 | 1,98 | 2,02 | 1,98 | 2,02 | -0,59% | - |
| 04.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,27% | - |
| 03.12.2025 | 2,01 | 2,03 | 1,99 | 2,02 | 0,80% | - |
| 02.12.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,27% | - |
| 01.12.2025 | 1,95 | 2,03 | 1,95 | 2,01 | 2,63% | - |
| 28.11.2025 | 1,94 | 2,05 | 1,94 | 1,96 | 1,29% | 48,00 |
| 27.11.2025 | 1,92 | 1,99 | 1,91 | 1,94 | 0,94% | - |
| 26.11.2025 | 1,90 | 1,96 | 1,90 | 1,92 | 1,11% | - |
| 25.11.2025 | 1,89 | 1,98 | 1,89 | 1,90 | 0,26% | 1.040,00 |
| 24.11.2025 | 1,87 | 1,92 | 1,87 | 1,89 | -0,63% | - |
| 21.11.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -2,36% | - |
| 20.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,88% | - |
| 19.11.2025 | 1,89 | 1,94 | 1,89 | 1,93 | 1,79% | - |