55,368SEK
-0,69%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 55,03 | 55,89 | 55,03 | 55,31 | -0,80% | - |
| 30.04.2024 | 56,90 | 56,90 | 55,45 | 55,75 | -0,80% | 23.169,00 |
| 29.04.2024 | 55,65 | 56,90 | 55,65 | 56,20 | 0,99% | 17.554,00 |
| 26.04.2024 | 57,00 | 57,00 | 55,65 | 55,65 | -2,28% | 17.088,00 |
| 25.04.2024 | 56,95 | 56,95 | 55,30 | 56,95 | 0,00% | 45.743,00 |
| 24.04.2024 | 58,55 | 58,55 | 56,75 | 56,95 | -2,65% | 17.974,00 |
| 23.04.2024 | 56,50 | 58,50 | 56,50 | 58,50 | 3,54% | 19.876,00 |
| 22.04.2024 | 57,25 | 57,35 | 56,50 | 56,50 | -1,31% | 30.394,00 |
| 19.04.2024 | 56,00 | 57,70 | 56,00 | 57,25 | 2,23% | 13.958,00 |
| 18.04.2024 | 56,00 | 56,75 | 55,55 | 56,00 | 0,00% | 20.349,00 |
| 17.04.2024 | 56,35 | 57,00 | 55,75 | 56,00 | -0,62% | 16.229,00 |
| 16.04.2024 | 56,70 | 57,05 | 56,00 | 56,35 | -0,62% | 15.316,00 |
| 15.04.2024 | 57,85 | 58,30 | 56,70 | 56,70 | -1,90% | 16.206,00 |
| 12.04.2024 | 58,20 | 59,40 | 57,80 | 57,80 | -0,69% | 13.364,00 |
| 11.04.2024 | 59,20 | 59,40 | 58,20 | 58,20 | -1,44% | 12.186,00 |
| 10.04.2024 | 58,60 | 59,40 | 57,80 | 59,05 | 1,64% | 24.659,00 |
| 09.04.2024 | 58,30 | 59,60 | 58,10 | 58,10 | 0,00% | 21.299,00 |
| 08.04.2024 | 58,20 | 58,75 | 58,10 | 58,10 | 0,00% | 14.480,00 |
| 05.04.2024 | 57,80 | 59,00 | 57,50 | 58,10 | 0,09% | 42.881,00 |
| 04.04.2024 | 58,75 | 59,00 | 56,70 | 58,05 | -1,11% | 29.157,00 |
| 03.04.2024 | 57,95 | 59,30 | 57,60 | 58,70 | 2,26% | 29.401,00 |
| 02.04.2024 | 56,90 | 58,50 | 56,90 | 57,40 | 0,88% | 59.665,00 |
| 28.03.2024 | 56,40 | 57,00 | 55,60 | 56,90 | 0,89% | 12.983,00 |
| 27.03.2024 | 56,20 | 56,80 | 55,60 | 56,40 | 0,71% | 20.135,00 |
| 26.03.2024 | 55,10 | 56,30 | 55,10 | 56,00 | 1,63% | 19.254,00 |
| 25.03.2024 | 56,10 | 56,90 | 53,80 | 55,10 | -1,78% | 21.944,00 |
| 22.03.2024 | 56,40 | 57,00 | 55,40 | 56,10 | -0,53% | 17.689,00 |
| 21.03.2024 | 54,70 | 56,60 | 54,70 | 56,40 | 3,30% | 12.853,00 |
| 20.03.2024 | 55,60 | 56,30 | 54,40 | 54,60 | -1,80% | 30.567,00 |
| 19.03.2024 | 55,60 | 56,50 | 55,10 | 55,60 | 0,00% | 10.497,00 |
| 18.03.2024 | 57,10 | 58,00 | 55,60 | 55,60 | -2,63% | 27.164,00 |
| 15.03.2024 | 57,40 | 57,40 | 56,00 | 57,10 | -0,52% | 18.823,00 |
| 14.03.2024 | 57,00 | 58,60 | 56,30 | 57,40 | 1,06% | 11.351,00 |
| 13.03.2024 | 58,50 | 59,10 | 56,80 | 56,80 | -2,91% | 29.931,00 |
| 12.03.2024 | 54,70 | 58,50 | 54,70 | 58,50 | 7,14% | 35.410,00 |
| 11.03.2024 | 55,60 | 55,70 | 54,30 | 54,60 | -1,80% | 25.225,00 |
| 08.03.2024 | 54,80 | 56,30 | 54,80 | 55,60 | 2,77% | 23.888,00 |
| 07.03.2024 | 57,80 | 57,80 | 54,10 | 54,10 | -6,40% | 26.689,00 |
| 06.03.2024 | 53,60 | 57,80 | 53,60 | 57,80 | 7,84% | 25.386,00 |
| 05.03.2024 | 55,60 | 56,50 | 53,60 | 53,60 | -3,60% | 39.940,00 |
| 04.03.2024 | 57,40 | 57,40 | 55,50 | 55,60 | -3,14% | 45.744,00 |
| 01.03.2024 | 58,90 | 58,90 | 56,90 | 57,40 | -2,55% | 61.011,00 |
| 29.02.2024 | 57,00 | 59,40 | 57,00 | 58,90 | 3,33% | 38.782,00 |
| 28.02.2024 | 57,70 | 59,50 | 57,00 | 57,00 | -1,21% | 24.226,00 |
| 27.02.2024 | 58,10 | 59,30 | 57,60 | 57,70 | -0,69% | 31.229,00 |
| 26.02.2024 | 59,00 | 59,00 | 57,50 | 58,10 | -1,53% | 29.956,00 |
| 23.02.2024 | 58,80 | 59,70 | 58,10 | 59,00 | 0,34% | 30.613,00 |
| 22.02.2024 | 58,30 | 59,90 | 57,60 | 58,80 | 0,86% | 43.553,00 |
| 21.02.2024 | 55,70 | 58,50 | 55,60 | 58,30 | 4,67% | 58.157,00 |
| 20.02.2024 | 54,00 | 57,10 | 52,70 | 55,70 | 3,15% | 53.149,00 |
| 19.02.2024 | 52,80 | 54,00 | 52,70 | 54,00 | 2,27% | 26.749,00 |
| 16.02.2024 | 50,80 | 56,00 | 50,00 | 52,80 | -5,71% | 138.820,00 |
| 15.02.2024 | 56,60 | 56,80 | 55,70 | 56,00 | -1,06% | 22.477,00 |
| 14.02.2024 | 55,20 | 56,70 | 55,10 | 56,60 | 2,54% | 25.183,00 |
| 13.02.2024 | 56,10 | 56,10 | 54,60 | 55,20 | -1,60% | 23.443,00 |
| 12.02.2024 | 54,80 | 56,80 | 54,80 | 56,10 | 2,37% | 19.296,00 |
| 09.02.2024 | 56,30 | 56,80 | 54,80 | 54,80 | -1,62% | 21.946,00 |
| 08.02.2024 | 55,10 | 56,80 | 54,00 | 55,70 | 0,91% | 26.249,00 |
| 07.02.2024 | 52,70 | 55,20 | 52,20 | 55,20 | 4,74% | 28.546,00 |
| 06.02.2024 | 55,50 | 55,50 | 52,70 | 52,70 | -4,18% | 20.782,00 |
| 05.02.2024 | 54,00 | 55,40 | 53,60 | 55,00 | 2,61% | 25.551,00 |
| 02.02.2024 | 54,80 | 55,60 | 53,20 | 53,60 | -1,83% | 18.691,00 |
| 01.02.2024 | 55,00 | 56,00 | 53,30 | 54,60 | -2,33% | 72.573,00 |
| 31.01.2024 | 55,60 | 57,00 | 55,40 | 55,90 | 0,54% | 17.484,00 |
| 30.01.2024 | 56,90 | 57,00 | 54,90 | 55,60 | -2,28% | 26.778,00 |
| 29.01.2024 | 56,40 | 58,00 | 56,40 | 56,90 | 0,89% | 18.428,00 |
| 26.01.2024 | 58,20 | 58,20 | 56,40 | 56,40 | -2,25% | 11.260,00 |
| 25.01.2024 | 56,30 | 58,40 | 56,30 | 57,70 | 2,49% | 17.686,00 |
| 24.01.2024 | 54,60 | 57,00 | 54,60 | 56,30 | 3,49% | 17.165,00 |
| 23.01.2024 | 56,50 | 57,20 | 54,40 | 54,40 | -3,55% | 16.359,00 |
| 22.01.2024 | 54,30 | 56,50 | 54,30 | 56,40 | 3,87% | 17.690,00 |
| 19.01.2024 | 52,90 | 54,40 | 52,90 | 54,30 | 3,23% | 10.550,00 |
| 18.01.2024 | 51,50 | 53,50 | 51,30 | 52,60 | 2,14% | 12.669,00 |
| 17.01.2024 | 51,80 | 53,40 | 51,30 | 51,50 | -0,58% | 14.868,00 |
| 16.01.2024 | 51,00 | 53,00 | 49,95 | 51,80 | 1,57% | 17.289,00 |
| 15.01.2024 | 52,10 | 52,60 | 51,00 | 51,00 | -2,11% | 15.895,00 |
| 12.01.2024 | 51,60 | 52,90 | 51,60 | 52,10 | 0,97% | 12.956,00 |
| 11.01.2024 | 53,90 | 54,00 | 51,40 | 51,60 | -4,27% | 35.562,00 |
| 10.01.2024 | 54,70 | 54,70 | 53,40 | 53,90 | -1,46% | 15.086,00 |
| 09.01.2024 | 56,70 | 56,70 | 54,60 | 54,70 | -1,97% | 19.276,00 |
| 08.01.2024 | 56,20 | 56,60 | 55,00 | 55,80 | -0,71% | 30.222,00 |
| 05.01.2024 | 55,80 | 56,40 | 55,30 | 56,20 | 1,63% | 11.522,00 |
| 04.01.2024 | 56,70 | 56,90 | 55,00 | 55,30 | 0,18% | 16.598,00 |
| 03.01.2024 | 54,50 | 56,00 | 54,30 | 55,20 | 1,28% | 27.676,00 |
| 02.01.2024 | 56,50 | 57,80 | 54,50 | 54,50 | -3,54% | 34.761,00 |
| 29.12.2023 | 55,70 | 57,40 | 55,70 | 56,50 | 1,44% | 17.556,00 |
| 28.12.2023 | 56,50 | 56,50 | 54,70 | 55,70 | -0,54% | 40.656,00 |
| 27.12.2023 | 57,00 | 57,90 | 55,40 | 56,00 | -1,75% | 51.588,00 |
| 22.12.2023 | 58,40 | 58,90 | 56,20 | 57,00 | -2,40% | 41.785,00 |
| 21.12.2023 | 58,60 | 58,90 | 58,00 | 58,40 | 0,00% | 8.566,00 |
| 20.12.2023 | 58,00 | 58,60 | 56,70 | 58,40 | 0,69% | 16.974,00 |
| 19.12.2023 | 58,50 | 59,40 | 58,00 | 58,00 | -0,85% | 17.430,00 |
| 18.12.2023 | 59,70 | 60,00 | 57,50 | 58,50 | -2,01% | 35.853,00 |
| 15.12.2023 | 57,60 | 60,00 | 57,60 | 59,70 | 3,65% | 28.243,00 |
| 14.12.2023 | 58,00 | 58,00 | 56,40 | 57,60 | -0,69% | 25.086,00 |
| 13.12.2023 | 58,20 | 58,30 | 56,40 | 58,00 | -0,34% | 29.690,00 |
| 12.12.2023 | 55,60 | 58,50 | 55,00 | 58,20 | 4,68% | 26.514,00 |
| 11.12.2023 | 54,30 | 55,80 | 54,30 | 55,60 | 2,39% | 13.588,00 |
| 08.12.2023 | 55,40 | 55,90 | 54,00 | 54,30 | -1,99% | 23.825,00 |
| 07.12.2023 | 56,00 | 56,60 | 55,20 | 55,40 | -1,07% | 16.146,00 |