1,128€
4,44%
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 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 11.11.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 10.11.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 09.11.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,10% | - |
| 06.11.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,69% | - |
| 05.11.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 04.11.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 03.11.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 02.11.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,06% | - |
| 30.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,64% | - |
| 29.10.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,98% | - |
| 28.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 27.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,24% | - |
| 26.10.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 1,79% | - |
| 23.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,54% | - |
| 22.10.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 3,61% | 3.000,00 |
| 21.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,46% | - |
| 20.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | - |
| 19.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,99% | - |
| 16.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,78% | - |
| 15.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | - |
| 14.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,32% | - |
| 13.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 12.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -9,28% | - |
| 09.10.2026 | 1,24 | 1,36 | 1,24 | 1,36 | 10,05% | 879,00 |
| 08.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 07.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 06.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,12% | - |
| 05.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,04% | - |
| 02.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 01.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,40% | - |
| 30.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 29.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -6,96% | - |
| 28.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 6,65% | 1,00 |
| 25.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,71% | - |
| 23.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 22.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,34% | - |
| 21.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 18.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 16.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 15.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,61% | - |
| 14.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,46% | - |
| 11.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,98% | - |
| 10.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 09.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,60% | - |
| 08.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | - |
| 07.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,54% | - |
| 04.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 03.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 02.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 01.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 31.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,06% | - |
| 28.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 27.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 26.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 25.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,47% | - |
| 24.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,63% | - |
| 21.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 20.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 19.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,00% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,07% | - |
| 14.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,82% | - |
| 13.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,99% | - |
| 12.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 11.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 7,79% | - |
| 10.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,82% | - |
| 07.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,98% | - |
| 06.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 05.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,80% | - |
| 04.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,47% | - |
| 03.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 31.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,14% | - |
| 30.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,15% | - |
| 29.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,36% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,59% | - |
| 27.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 24.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 23.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 22.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 21.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,44% | - |
| 20.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,65% | - |
| 17.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 16.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,04% | - |
| 15.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,58% | - |
| 14.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,29% | - |
| 13.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 09.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,99% | - |
| 08.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,23% | - |
| 07.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -9,25% | - |
| 03.07.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 12,83% | 850,00 |
| 02.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 6,46% | - |
| 01.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 30.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,91% | - |
| 29.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,48% | - |
| 26.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,23% | - |