1,439€
2,35%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,09% | - |
| 24.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 23.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 22.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 19.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,02% | - |
| 18.06.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,21% | - |
| 17.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,61% | - |
| 16.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,23% | - |
| 15.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,66% | - |
| 12.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 11.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,34% | - |
| 10.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 09.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 08.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,12% | - |
| 05.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 04.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | - |
| 03.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | - |
| 02.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 01.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,06% | - |
| 29.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 28.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,21% | - |
| 25.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
| 22.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 21.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 20.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 19.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,80% | - |
| 18.05.2026 | 1,30 | 1,41 | 1,30 | 1,41 | 4,74% | 175,00 |
| 15.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -6,38% | - |
| 14.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,84% | - |
| 13.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,56% | - |
| 12.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 11.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,13% | - |
| 08.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 07.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,19% | - |
| 06.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 05.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,49% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,78% | - |
| 30.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 29.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,02% | - |
| 28.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
| 27.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -4,86% | - |
| 24.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -6,85% | - |
| 23.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 22.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,83% | - |
| 21.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,66% | - |
| 20.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 17.04.2026 | 1,78 | 1,85 | 1,78 | 1,85 | 2,33% | 1,00 |
| 16.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,80% | - |
| 15.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,80% | - |
| 14.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 13.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,90% | - |
| 10.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,44% | - |
| 09.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |
| 08.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,46% | - |
| 07.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,80% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,78% | - |
| 01.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,62% | - |
| 31.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -6,00% | - |
| 30.03.2026 | 1,80 | 1,87 | 1,80 | 1,87 | 4,94% | 25,00 |
| 27.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,45% | - |
| 26.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | - |
| 25.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 24.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,11% | - |
| 23.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,33% | - |
| 20.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,34% | - |
| 19.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,22% | - |
| 18.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,88% | - |
| 17.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,58% | - |
| 16.03.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 0,00% | 200,00 |
| 13.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,38% | - |
| 12.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 11.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 10.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,50% | - |
| 09.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 06.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,11% | - |
| 05.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,11% | - |
| 04.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,23% | - |
| 03.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 02.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,63% | - |
| 27.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 26.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | - |
| 25.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,91% | - |
| 24.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,43% | - |
| 23.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,37% | - |
| 20.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | - |
| 19.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 18.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | - |
| 17.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,04% | - |
| 16.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,57% | - |