111,73SEK
-0,94%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 112,52 | 112,53 | 111,73 | 111,73 | -0,95% | - |
| 12.03.2025 | 113,00 | 113,90 | 111,90 | 112,80 | 0,71% | 291.525,00 |
| 11.03.2025 | 115,70 | 116,40 | 111,00 | 112,00 | -3,36% | 603.286,00 |
| 10.03.2025 | 117,10 | 117,30 | 115,60 | 115,90 | -1,02% | 286.856,00 |
| 07.03.2025 | 116,90 | 117,40 | 115,60 | 117,10 | -0,43% | 242.713,00 |
| 06.03.2025 | 118,50 | 119,50 | 117,10 | 117,60 | 0,17% | 317.529,00 |
| 05.03.2025 | 119,10 | 121,10 | 117,20 | 117,40 | -0,84% | 568.063,00 |
| 04.03.2025 | 120,50 | 120,60 | 117,80 | 118,40 | -2,47% | 402.508,00 |
| 03.03.2025 | 119,60 | 121,60 | 118,50 | 121,40 | 1,51% | 750.837,00 |
| 28.02.2025 | 118,60 | 119,60 | 118,40 | 119,60 | 0,34% | 906.640,00 |
| 27.02.2025 | 119,50 | 120,60 | 119,00 | 119,20 | -0,33% | 351.606,00 |
| 26.02.2025 | 120,20 | 121,40 | 119,00 | 119,60 | -0,33% | 403.202,00 |
| 25.02.2025 | 121,80 | 122,20 | 120,00 | 120,00 | -1,40% | 505.462,00 |
| 24.02.2025 | 121,20 | 122,10 | 120,00 | 121,70 | 0,83% | 397.580,00 |
| 21.02.2025 | 120,40 | 121,60 | 119,70 | 120,70 | 1,09% | 686.073,00 |
| 20.02.2025 | 118,40 | 120,60 | 118,40 | 119,40 | 0,59% | 543.645,00 |
| 19.02.2025 | 118,40 | 119,40 | 117,50 | 118,70 | 0,08% | 569.503,00 |
| 18.02.2025 | 117,50 | 119,10 | 117,10 | 118,60 | 0,94% | 389.376,00 |
| 17.02.2025 | 116,60 | 118,00 | 116,20 | 117,50 | 0,60% | 180.949,00 |
| 14.02.2025 | 117,30 | 118,40 | 116,40 | 116,80 | -0,68% | 755.752,00 |
| 13.02.2025 | 115,80 | 119,30 | 115,80 | 117,60 | 2,62% | 510.979,00 |
| 12.02.2025 | 114,00 | 115,00 | 113,40 | 114,60 | -0,35% | 693.424,00 |
| 11.02.2025 | 114,60 | 115,20 | 113,60 | 115,00 | -0,52% | 355.537,00 |
| 10.02.2025 | 116,30 | 116,50 | 114,70 | 115,60 | -0,60% | 368.767,00 |
| 07.02.2025 | 118,70 | 118,70 | 115,60 | 116,30 | -2,68% | 442.181,00 |
| 06.02.2025 | 116,70 | 119,50 | 115,20 | 119,50 | 2,66% | 928.833,00 |
| 05.02.2025 | 116,60 | 118,40 | 114,00 | 116,40 | 0,34% | 628.027,00 |
| 04.02.2025 | 118,00 | 118,20 | 109,10 | 116,00 | 1,31% | 1.580.242,00 |
| 03.02.2025 | 112,00 | 115,40 | 111,30 | 114,50 | 0,44% | 674.572,00 |
| 31.01.2025 | 114,20 | 114,70 | 113,30 | 114,00 | -0,18% | 397.720,00 |
| 30.01.2025 | 114,20 | 114,70 | 113,20 | 114,20 | 0,00% | 299.269,00 |
| 29.01.2025 | 113,50 | 114,30 | 112,60 | 114,20 | 0,62% | 268.291,00 |
| 28.01.2025 | 112,60 | 113,50 | 111,80 | 113,50 | 0,71% | 364.138,00 |
| 27.01.2025 | 111,90 | 113,80 | 111,00 | 112,70 | 0,09% | 297.272,00 |
| 24.01.2025 | 110,70 | 113,50 | 110,70 | 112,60 | 2,46% | 477.502,00 |
| 23.01.2025 | 110,30 | 110,70 | 109,00 | 109,90 | -0,27% | 318.470,00 |
| 22.01.2025 | 110,10 | 111,60 | 109,60 | 110,20 | 0,00% | 302.135,00 |
| 21.01.2025 | 109,20 | 110,20 | 108,70 | 110,20 | 0,92% | 350.862,00 |
| 20.01.2025 | 111,00 | 112,10 | 108,60 | 109,20 | 0,46% | 741.801,00 |
| 17.01.2025 | 107,10 | 108,90 | 107,10 | 108,70 | 1,78% | 425.857,00 |
| 16.01.2025 | 106,40 | 108,20 | 105,80 | 106,80 | 0,66% | 362.292,00 |
| 15.01.2025 | 105,00 | 106,40 | 104,10 | 106,10 | 2,02% | 586.910,00 |
| 14.01.2025 | 105,20 | 105,60 | 103,40 | 104,00 | -1,23% | 388.164,00 |
| 13.01.2025 | 104,80 | 105,50 | 103,40 | 105,30 | 0,48% | 244.108,00 |
| 10.01.2025 | 104,90 | 106,60 | 104,20 | 104,80 | 0,00% | 296.773,00 |
| 09.01.2025 | 104,30 | 105,60 | 103,70 | 104,80 | 0,67% | 602.613,00 |
| 08.01.2025 | 104,50 | 105,00 | 102,80 | 104,10 | -0,38% | 319.644,00 |
| 07.01.2025 | 104,70 | 105,30 | 103,50 | 104,50 | 0,58% | 812.912,00 |
| 03.01.2025 | 103,20 | 105,70 | 103,20 | 103,90 | 0,97% | 461.025,00 |
| 02.01.2025 | 101,50 | 103,20 | 101,50 | 102,90 | 1,48% | 314.583,00 |
| 30.12.2024 | 100,70 | 101,70 | 100,10 | 101,40 | 0,70% | 516.782,00 |
| 27.12.2024 | 99,40 | 101,30 | 99,40 | 100,70 | 1,16% | 196.819,00 |
| 23.12.2024 | 98,90 | 99,75 | 97,95 | 99,55 | 0,66% | 225.935,00 |
| 20.12.2024 | 97,70 | 99,55 | 96,85 | 98,90 | 0,82% | 757.421,00 |
| 19.12.2024 | 99,35 | 101,70 | 98,10 | 98,10 | -2,49% | 567.342,00 |
| 18.12.2024 | 101,50 | 101,60 | 99,60 | 100,60 | -1,08% | 434.552,00 |
| 17.12.2024 | 103,00 | 105,00 | 101,70 | 101,70 | -0,29% | 794.513,00 |
| 16.12.2024 | 98,00 | 103,20 | 98,00 | 102,00 | 4,56% | 1.368.249,00 |
| 13.12.2024 | 99,20 | 99,55 | 97,40 | 97,55 | -1,17% | 311.236,00 |
| 12.12.2024 | 98,25 | 98,70 | 97,05 | 98,70 | 0,25% | 372.551,00 |
| 11.12.2024 | 98,00 | 99,70 | 98,00 | 98,45 | 0,05% | 266.124,00 |
| 10.12.2024 | 98,60 | 99,55 | 98,40 | 98,40 | -0,35% | 262.104,00 |
| 09.12.2024 | 98,95 | 100,60 | 98,75 | 98,75 | 0,00% | 446.928,00 |
| 06.12.2024 | 99,15 | 99,90 | 98,55 | 98,75 | -0,40% | 331.434,00 |
| 05.12.2024 | 99,25 | 99,80 | 98,65 | 99,15 | -0,10% | 344.129,00 |
| 04.12.2024 | 96,00 | 99,70 | 96,00 | 99,25 | 3,22% | 524.978,00 |
| 03.12.2024 | 96,20 | 98,35 | 94,85 | 96,15 | 0,58% | 425.264,00 |
| 02.12.2024 | 96,00 | 99,40 | 94,55 | 95,60 | 0,00% | 1.334.993,00 |
| 29.11.2024 | 96,70 | 97,60 | 95,20 | 95,60 | -1,34% | 1.572.421,00 |
| 28.11.2024 | 97,00 | 97,90 | 96,60 | 96,90 | -0,10% | 229.702,00 |
| 27.11.2024 | 99,20 | 99,40 | 97,00 | 97,00 | -2,22% | 646.808,00 |
| 26.11.2024 | 100,80 | 101,00 | 99,00 | 99,20 | -2,46% | 243.520,00 |
| 25.11.2024 | 99,90 | 102,30 | 99,65 | 101,70 | 1,80% | 298.942,00 |
| 22.11.2024 | 97,80 | 100,90 | 97,75 | 99,90 | 2,25% | 268.512,00 |
| 21.11.2024 | 101,10 | 101,10 | 97,40 | 97,70 | -3,27% | 569.243,00 |
| 20.11.2024 | 101,50 | 101,70 | 100,70 | 101,00 | -0,30% | 450.607,00 |
| 19.11.2024 | 101,10 | 101,80 | 100,20 | 101,30 | 0,20% | 451.794,00 |
| 18.11.2024 | 101,60 | 101,80 | 99,75 | 101,10 | -0,30% | 254.855,00 |
| 15.11.2024 | 100,90 | 103,00 | 100,70 | 101,40 | 0,10% | 516.769,00 |
| 14.11.2024 | 100,00 | 101,50 | 99,85 | 101,30 | 1,20% | 552.465,00 |
| 13.11.2024 | 99,50 | 100,50 | 99,40 | 100,10 | 0,60% | 927.380,00 |
| 12.11.2024 | 99,00 | 100,70 | 99,00 | 99,50 | -0,60% | 1.042.006,00 |
| 11.11.2024 | 98,75 | 100,20 | 97,50 | 100,10 | 1,37% | 491.057,00 |
| 08.11.2024 | 95,40 | 98,75 | 95,40 | 98,75 | 1,91% | 717.440,00 |
| 07.11.2024 | 98,90 | 100,00 | 96,90 | 96,90 | -1,97% | 479.380,00 |
| 06.11.2024 | 97,15 | 100,20 | 96,95 | 98,85 | 4,27% | 1.402.601,00 |
| 05.11.2024 | 94,70 | 96,10 | 94,65 | 94,80 | -0,26% | 810.375,00 |
| 04.11.2024 | 94,05 | 95,20 | 93,85 | 95,05 | 0,85% | 562.881,00 |
| 01.11.2024 | 94,05 | 95,05 | 93,65 | 94,25 | -0,11% | 224.383,00 |
| 31.10.2024 | 93,85 | 94,90 | 93,45 | 94,35 | 0,53% | 731.133,00 |
| 30.10.2024 | 95,00 | 95,70 | 93,70 | 93,85 | -1,31% | 1.386.202,00 |
| 29.10.2024 | 97,00 | 97,10 | 95,10 | 95,10 | -2,11% | 725.436,00 |
| 28.10.2024 | 100,00 | 100,50 | 97,15 | 97,15 | -2,70% | 920.512,00 |
| 25.10.2024 | 99,80 | 101,50 | 97,75 | 99,85 | -0,35% | 1.518.154,00 |
| 24.10.2024 | 106,00 | 110,50 | 99,10 | 100,20 | -9,40% | 2.669.955,00 |
| 23.10.2024 | 109,40 | 111,20 | 108,30 | 110,60 | 0,73% | 538.105,00 |
| 22.10.2024 | 108,10 | 109,80 | 106,90 | 109,80 | 1,67% | 313.794,00 |
| 21.10.2024 | 108,00 | 109,40 | 107,80 | 108,00 | -0,64% | 310.421,00 |
| 18.10.2024 | 109,00 | 110,70 | 108,40 | 108,70 | -0,91% | 375.207,00 |
| 17.10.2024 | 112,10 | 112,20 | 109,10 | 109,70 | -2,49% | 647.923,00 |