1,493€
-0,86%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 1,91 | 1,91 | 1,77 | 1,82 | -5,39% | - |
| 22.04.2026 | 2,00 | 2,02 | 1,92 | 1,92 | -3,39% | - |
| 21.04.2026 | 1,95 | 2,06 | 1,93 | 1,99 | 2,18% | 520,00 |
| 20.04.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 0,83% | - |
| 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 |