69,68SEK
-1,23%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 71,00 | 72,00 | 70,15 | 70,15 | -0,57% | 562.103,00 |
| 19.03.2026 | 73,00 | 73,00 | 70,55 | 70,55 | -4,34% | 412.495,00 |
| 18.03.2026 | 73,85 | 75,20 | 73,40 | 73,75 | 0,55% | 238.138,00 |
| 17.03.2026 | 74,50 | 75,10 | 73,15 | 73,35 | -1,54% | 509.447,00 |
| 16.03.2026 | 75,00 | 75,60 | 74,10 | 74,50 | -1,00% | 393.717,00 |
| 13.03.2026 | 76,15 | 76,30 | 74,85 | 75,25 | -1,83% | 395.145,00 |
| 12.03.2026 | 76,70 | 78,05 | 76,60 | 76,65 | -0,26% | 304.633,00 |
| 11.03.2026 | 77,40 | 78,05 | 76,85 | 76,85 | -0,90% | 380.594,00 |
| 10.03.2026 | 76,55 | 78,45 | 76,55 | 77,55 | 2,58% | 496.260,00 |
| 09.03.2026 | 76,80 | 76,95 | 75,30 | 75,60 | -2,83% | 351.127,00 |
| 06.03.2026 | 79,10 | 79,40 | 76,85 | 77,80 | -1,64% | 514.247,00 |
| 05.03.2026 | 79,00 | 80,15 | 78,55 | 79,10 | 0,00% | 441.072,00 |
| 04.03.2026 | 77,60 | 79,90 | 77,30 | 79,10 | 1,87% | 298.863,00 |
| 03.03.2026 | 78,40 | 79,15 | 76,60 | 77,65 | -1,96% | 843.351,00 |
| 02.03.2026 | 80,85 | 81,25 | 79,05 | 79,20 | -4,06% | 808.001,00 |
| 27.02.2026 | 82,05 | 82,95 | 81,70 | 82,55 | 0,61% | 716.303,00 |
| 26.02.2026 | 81,00 | 83,00 | 80,60 | 82,05 | 1,30% | 316.794,00 |
| 25.02.2026 | 81,75 | 81,80 | 80,60 | 81,00 | -1,04% | 326.968,00 |
| 24.02.2026 | 81,60 | 83,25 | 81,35 | 81,85 | 0,31% | 342.511,00 |
| 23.02.2026 | 82,85 | 83,00 | 81,50 | 81,60 | -1,86% | 309.221,00 |
| 20.02.2026 | 83,05 | 84,70 | 82,50 | 83,15 | 0,30% | 786.779,00 |
| 19.02.2026 | 80,50 | 84,20 | 80,20 | 82,90 | 3,11% | 664.455,00 |
| 18.02.2026 | 80,00 | 81,35 | 79,60 | 80,40 | 0,31% | 415.484,00 |
| 17.02.2026 | 79,50 | 81,05 | 79,25 | 80,15 | 0,88% | 260.168,00 |
| 16.02.2026 | 81,60 | 81,85 | 79,15 | 79,45 | -2,58% | 437.423,00 |
| 13.02.2026 | 80,00 | 82,10 | 79,55 | 81,55 | 1,75% | 533.074,00 |
| 12.02.2026 | 80,65 | 80,80 | 79,50 | 80,15 | 0,38% | 521.968,00 |
| 11.02.2026 | 78,45 | 81,05 | 78,15 | 79,85 | 2,04% | 799.549,00 |
| 10.02.2026 | 75,75 | 78,60 | 75,75 | 78,25 | 3,57% | 725.333,00 |
| 09.02.2026 | 75,50 | 76,20 | 74,95 | 75,55 | 0,80% | 552.701,00 |
| 06.02.2026 | 74,00 | 75,25 | 73,00 | 74,95 | 1,08% | 487.623,00 |
| 05.02.2026 | 75,80 | 75,80 | 73,50 | 74,15 | -1,66% | 491.769,00 |
| 04.02.2026 | 73,05 | 76,60 | 71,65 | 75,40 | 3,22% | 1.408.238,00 |
| 03.02.2026 | 73,30 | 73,85 | 72,60 | 73,05 | 0,34% | 1.420.594,00 |
| 02.02.2026 | 72,15 | 73,55 | 71,15 | 72,80 | 0,97% | 1.416.335,00 |
| 30.01.2026 | 79,00 | 80,00 | 71,25 | 72,10 | -16,74% | 4.127.805,00 |
| 29.01.2026 | 89,90 | 90,60 | 86,50 | 86,60 | -3,67% | 517.001,00 |
| 28.01.2026 | 89,85 | 90,90 | 88,75 | 89,90 | 0,22% | 373.167,00 |
| 27.01.2026 | 93,00 | 93,00 | 89,40 | 89,70 | -3,44% | 615.150,00 |
| 26.01.2026 | 92,65 | 94,00 | 92,25 | 92,90 | 0,27% | 302.696,00 |
| 23.01.2026 | 92,70 | 92,70 | 91,80 | 92,65 | -0,32% | 197.514,00 |
| 22.01.2026 | 91,10 | 93,25 | 91,10 | 92,95 | 2,42% | 447.180,00 |
| 21.01.2026 | 89,20 | 91,00 | 88,85 | 90,75 | 1,74% | 316.540,00 |
| 20.01.2026 | 91,70 | 91,70 | 88,85 | 89,20 | -2,73% | 544.992,00 |
| 19.01.2026 | 92,15 | 92,65 | 91,25 | 91,70 | -2,45% | 318.465,00 |
| 16.01.2026 | 94,80 | 94,80 | 93,50 | 94,00 | -0,63% | 267.149,00 |
| 15.01.2026 | 95,80 | 95,90 | 93,55 | 94,60 | -1,15% | 367.250,00 |
| 14.01.2026 | 95,20 | 96,10 | 93,50 | 95,70 | 0,74% | 326.704,00 |
| 13.01.2026 | 94,95 | 95,90 | 94,50 | 95,00 | 0,37% | 208.699,00 |
| 12.01.2026 | 96,10 | 96,50 | 94,20 | 94,65 | -1,25% | 222.022,00 |
| 09.01.2026 | 93,60 | 96,25 | 93,60 | 95,85 | 2,40% | 322.310,00 |
| 08.01.2026 | 95,30 | 95,30 | 92,00 | 93,60 | -2,04% | 316.318,00 |
| 07.01.2026 | 94,85 | 98,20 | 94,65 | 95,55 | 1,81% | 505.750,00 |
| 05.01.2026 | 95,00 | 95,25 | 93,55 | 93,85 | -1,16% | 140.630,00 |
| 02.01.2026 | 93,95 | 95,25 | 93,55 | 94,95 | 1,12% | 202.298,00 |
| 30.12.2025 | 93,35 | 93,95 | 92,85 | 93,90 | 0,32% | 323.133,00 |
| 29.12.2025 | 91,45 | 93,60 | 91,45 | 93,60 | 2,02% | 311.906,00 |
| 23.12.2025 | 91,70 | 92,40 | 91,00 | 91,75 | 0,22% | 174.086,00 |
| 22.12.2025 | 92,25 | 92,80 | 90,60 | 91,55 | -0,76% | 206.228,00 |
| 19.12.2025 | 91,75 | 92,65 | 91,65 | 92,25 | 0,27% | 551.650,00 |
| 18.12.2025 | 90,95 | 92,40 | 90,70 | 92,00 | 1,10% | 284.368,00 |
| 17.12.2025 | 90,85 | 91,40 | 90,20 | 91,00 | 0,17% | 669.496,00 |
| 16.12.2025 | 88,75 | 91,20 | 88,75 | 90,85 | 1,85% | 1.073.861,00 |
| 15.12.2025 | 89,35 | 90,75 | 89,00 | 89,20 | 0,17% | 790.606,00 |
| 12.12.2025 | 91,20 | 91,60 | 88,25 | 89,05 | -2,52% | 887.049,00 |
| 11.12.2025 | 90,50 | 92,70 | 90,50 | 91,35 | 1,11% | 645.609,00 |
| 10.12.2025 | 90,35 | 91,05 | 89,65 | 90,35 | 0,00% | 325.988,00 |
| 09.12.2025 | 91,00 | 91,85 | 90,35 | 90,35 | -0,93% | 988.356,00 |
| 08.12.2025 | 92,95 | 92,95 | 91,15 | 91,20 | -2,04% | 225.057,00 |
| 05.12.2025 | 93,60 | 94,25 | 92,95 | 93,10 | -0,85% | 281.683,00 |
| 04.12.2025 | 92,80 | 94,95 | 92,80 | 93,90 | 1,19% | 717.598,00 |
| 03.12.2025 | 92,20 | 94,00 | 92,20 | 92,80 | 0,71% | 367.504,00 |
| 02.12.2025 | 93,50 | 93,60 | 91,95 | 92,15 | -1,13% | 227.288,00 |
| 01.12.2025 | 93,00 | 93,45 | 92,15 | 93,20 | -0,16% | 241.343,00 |
| 28.11.2025 | 93,45 | 93,55 | 92,15 | 93,35 | 0,11% | 628.325,00 |
| 27.11.2025 | 92,10 | 93,40 | 91,85 | 93,25 | 1,25% | 207.735,00 |
| 26.11.2025 | 92,00 | 92,60 | 91,55 | 92,10 | 0,33% | 209.861,00 |
| 25.11.2025 | 89,80 | 92,30 | 89,50 | 91,80 | 2,06% | 438.650,00 |
| 24.11.2025 | 89,65 | 90,35 | 88,80 | 89,95 | 0,78% | 378.310,00 |
| 21.11.2025 | 86,50 | 89,50 | 86,35 | 89,25 | 2,29% | 370.094,00 |
| 20.11.2025 | 88,90 | 89,05 | 87,10 | 87,25 | -1,86% | 297.502,00 |
| 19.11.2025 | 86,70 | 89,10 | 86,05 | 88,90 | 2,83% | 376.008,00 |
| 18.11.2025 | 87,00 | 87,60 | 85,90 | 86,45 | -1,76% | 326.712,00 |
| 17.11.2025 | 88,60 | 88,85 | 87,35 | 88,00 | -0,68% | 204.980,00 |
| 14.11.2025 | 89,65 | 90,05 | 87,80 | 88,60 | -1,17% | 549.413,00 |
| 13.11.2025 | 90,00 | 90,75 | 89,65 | 89,65 | -0,39% | 187.744,00 |
| 12.11.2025 | 90,00 | 90,85 | 89,65 | 90,00 | 0,00% | 465.618,00 |
| 11.11.2025 | 87,30 | 90,10 | 87,05 | 90,00 | 3,51% | 363.107,00 |
| 10.11.2025 | 87,70 | 88,45 | 86,95 | 86,95 | -0,34% | 193.902,00 |
| 07.11.2025 | 87,60 | 87,80 | 85,40 | 87,25 | 0,23% | 683.001,00 |
| 06.11.2025 | 87,55 | 88,80 | 87,05 | 87,05 | -0,68% | 514.020,00 |
| 05.11.2025 | 87,00 | 88,20 | 86,40 | 87,65 | 0,52% | 299.714,00 |
| 04.11.2025 | 87,55 | 87,55 | 86,55 | 87,20 | -0,85% | 437.517,00 |
| 03.11.2025 | 87,95 | 88,40 | 87,40 | 87,95 | 0,00% | 383.936,00 |
| 31.10.2025 | 88,35 | 88,65 | 87,65 | 87,95 | -0,23% | 127.229,00 |
| 30.10.2025 | 87,80 | 88,70 | 87,15 | 88,15 | 0,17% | 225.794,00 |
| 29.10.2025 | 89,65 | 89,65 | 87,60 | 88,00 | -2,17% | 341.223,00 |
| 28.10.2025 | 89,45 | 90,35 | 89,05 | 89,95 | 0,11% | 223.512,00 |
| 27.10.2025 | 90,50 | 90,75 | 89,40 | 89,85 | -0,61% | 212.728,00 |
| 24.10.2025 | 90,80 | 91,00 | 88,40 | 90,40 | -0,44% | 406.027,00 |