1,122€
-1,41%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,15 | 1,15 | 1,11 | 1,12 | -1,23% | - |
| 11.11.2026 | 1,14 | 1,19 | 1,14 | 1,14 | -0,09% | - |
| 10.11.2026 | 1,15 | 1,22 | 1,12 | 1,14 | -0,18% | - |
| 09.11.2026 | 1,15 | 1,15 | 1,12 | 1,14 | -0,35% | - |
| 06.11.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,97% | - |
| 05.11.2026 | 1,25 | 1,25 | 1,18 | 1,18 | -5,98% | - |
| 04.11.2026 | 1,25 | 1,28 | 1,24 | 1,26 | 0,48% | - |
| 03.11.2026 | 1,24 | 1,27 | 1,24 | 1,25 | -0,16% | - |
| 02.11.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,81% | - |
| 30.10.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -0,23% | - |
| 29.10.2026 | 1,30 | 1,30 | 1,27 | 1,28 | 0,24% | - |
| 28.10.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,31% | - |
| 27.10.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,87% | - |
| 26.10.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,32% | - |
| 23.10.2026 | 1,30 | 1,30 | 1,26 | 1,28 | -0,93% | - |
| 22.10.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,25% | - |
| 21.10.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,08% | - |
| 20.10.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -1,16% | - |
| 19.10.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,15% | - |
| 16.10.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,31% | - |
| 15.10.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,69% | - |
| 14.10.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,23% | 15,00 |
| 13.10.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | - |
| 12.10.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,62% | - |
| 09.10.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,00% | - |
| 08.10.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,66% | 56,00 |
| 07.10.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 2,48% | - |
| 06.10.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,42% | - |
| 05.10.2026 | 1,33 | 1,35 | 1,29 | 1,32 | -0,75% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,31 | 1,33 | -0,74% | - |
| 01.10.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,15% | - |
| 30.09.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -0,44% | - |
| 29.09.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,88% | - |
| 28.09.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -0,44% | - |
| 25.09.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,16% | - |
| 24.09.2026 | 1,39 | 1,39 | 1,36 | 1,39 | -0,57% | - |
| 23.09.2026 | 1,39 | 1,39 | 1,36 | 1,39 | 0,36% | - |
| 22.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,35% | - |
| 21.09.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,29% | - |
| 18.09.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,85% | 504,00 |
| 17.09.2026 | 1,42 | 1,45 | 1,39 | 1,42 | -0,07% | - |
| 16.09.2026 | 1,43 | 1,43 | 1,41 | 1,42 | -0,91% | - |
| 15.09.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -1,52% | - |
| 14.09.2026 | 1,45 | 1,46 | 1,41 | 1,45 | 0,14% | 14,00 |
| 11.09.2026 | 1,51 | 1,51 | 1,45 | 1,45 | -3,91% | 9.800,00 |
| 10.09.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -1,63% | - |
| 09.09.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -1,41% | - |
| 08.09.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -1,02% | - |
| 07.09.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,06% | - |
| 04.09.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,45% | - |
| 03.09.2026 | 1,57 | 1,59 | 1,54 | 1,56 | -0,57% | - |
| 02.09.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -0,13% | - |
| 01.09.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,13% | - |
| 31.08.2026 | 1,57 | 1,58 | 1,55 | 1,58 | 0,57% | - |
| 28.08.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,89% | - |
| 27.08.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 0,57% | - |
| 26.08.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -0,38% | - |
| 25.08.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 24.08.2026 | 1,50 | 1,61 | 1,50 | 1,59 | 5,44% | - |
| 21.08.2026 | 1,53 | 1,57 | 1,50 | 1,51 | -1,76% | - |
| 20.08.2026 | 1,53 | 1,56 | 1,53 | 1,53 | 0,07% | - |
| 19.08.2026 | 1,57 | 1,58 | 1,52 | 1,53 | 0,33% | - |
| 05.05.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 04.05.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -0,45% | - |
| 30.04.2026 | 1,60 | 1,60 | 1,54 | 1,55 | -3,31% | - |
| 29.04.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,66% | - |
| 28.04.2026 | 1,60 | 1,65 | 1,60 | 1,63 | -1,87% | - |
| 27.04.2026 | 1,68 | 1,71 | 1,65 | 1,66 | -1,31% | 36.800,00 |
| 24.04.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -2,21% | - |
| 23.04.2026 | 1,88 | 1,88 | 1,71 | 1,72 | -8,56% | - |
| 22.04.2026 | 1,93 | 1,97 | 1,88 | 1,88 | -2,49% | - |
| 21.04.2026 | 1,89 | 1,95 | 1,88 | 1,93 | 1,90% | 15,00 |
| 20.04.2026 | 1,89 | 1,90 | 1,87 | 1,89 | 0,16% | - |
| 17.04.2026 | 1,87 | 1,90 | 1,86 | 1,89 | 0,91% | - |
| 16.04.2026 | 1,88 | 1,90 | 1,87 | 1,87 | -0,32% | - |
| 15.04.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 1,24% | - |
| 14.04.2026 | 1,86 | 1,87 | 1,85 | 1,86 | -0,16% | - |
| 13.04.2026 | 1,88 | 1,88 | 1,85 | 1,86 | -0,96% | - |
| 10.04.2026 | 1,86 | 1,88 | 1,84 | 1,88 | 0,81% | - |
| 09.04.2026 | 1,86 | 1,88 | 1,85 | 1,86 | 0,00% | - |
| 08.04.2026 | 1,86 | 1,89 | 1,82 | 1,86 | 2,42% | - |
| 07.04.2026 | 1,85 | 1,85 | 1,80 | 1,82 | -1,25% | - |
| 02.04.2026 | 1,86 | 1,86 | 1,79 | 1,84 | -1,29% | - |
| 01.04.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 1,86% | - |
| 31.03.2026 | 1,81 | 1,87 | 1,79 | 1,83 | 1,78% | - |
| 30.03.2026 | 1,85 | 1,85 | 1,78 | 1,80 | -2,60% | - |
| 27.03.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -1,34% | - |
| 26.03.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,58% | - |
| 25.03.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 0,27% | - |
| 24.03.2026 | 1,88 | 1,88 | 1,86 | 1,88 | -0,05% | - |
| 23.03.2026 | 1,84 | 1,88 | 1,83 | 1,88 | 0,75% | 15,00 |
| 20.03.2026 | 1,88 | 1,89 | 1,85 | 1,87 | -1,01% | - |
| 19.03.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,11% | - |
| 18.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,32% | - |
| 17.03.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,74% | - |
| 16.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 0,05% | - |
| 13.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,26% | 60,00 |
| 12.03.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,60% | - |
| 11.03.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 0,10% | - |
| 10.03.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,05% | - |