99,09SEK
1,01%
Echtzeit-Aktienkurs BILLERUDKORSNAES SK 12,50
Bid:
Ask:
Aktienkurse zur BILLERUDKORSNAES SK 12,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,29% | 268.512,00 |
| 21.11.2024 | 101,26 | 101,26 | 97,55 | 97,66 | -3,31% | - |
| 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% | 1.394.993,00 |
| 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 |
| 16.10.2024 | 114,00 | 115,10 | 111,90 | 112,50 | -1,83% | 351.476,00 |
| 15.10.2024 | 115,38 | 115,38 | 113,17 | 114,60 | -0,44% | - |
| 14.10.2024 | 116,70 | 116,70 | 114,00 | 115,10 | -1,46% | 254.652,00 |
| 11.10.2024 | 114,90 | 116,80 | 114,40 | 116,80 | 1,65% | 288.033,00 |
| 10.10.2024 | 116,30 | 116,30 | 114,30 | 114,90 | -1,20% | 222.050,00 |
| 09.10.2024 | 114,00 | 116,30 | 113,80 | 116,30 | 2,02% | 259.216,00 |
| 08.10.2024 | 116,40 | 116,60 | 114,00 | 114,00 | -2,65% | 318.304,00 |
| 07.10.2024 | 117,30 | 117,40 | 115,70 | 117,10 | -0,17% | 179.290,00 |
| 04.10.2024 | 115,60 | 118,20 | 115,60 | 117,30 | 1,47% | 769.181,00 |
| 03.10.2024 | 115,00 | 116,20 | 113,50 | 115,60 | 0,70% | 855.053,00 |
| 02.10.2024 | 114,10 | 115,70 | 113,30 | 114,80 | 0,61% | 274.935,00 |
| 01.10.2024 | 117,30 | 117,90 | 113,90 | 114,10 | -2,06% | 452.068,00 |
| 30.09.2024 | 115,90 | 117,00 | 115,30 | 116,50 | 0,17% | 772.194,00 |
| 27.09.2024 | 117,10 | 117,80 | 114,70 | 116,30 | -0,68% | 423.268,00 |
| 26.09.2024 | 115,70 | 117,90 | 115,70 | 117,10 | 1,39% | 516.405,00 |
| 25.09.2024 | 108,00 | 116,60 | 107,80 | 115,50 | 7,84% | 1.625.301,00 |
| 24.09.2024 | 105,00 | 107,10 | 105,00 | 107,10 | 3,08% | 375.040,00 |
| 23.09.2024 | 105,50 | 105,50 | 103,40 | 103,90 | -1,80% | 387.399,00 |
| 20.09.2024 | 107,80 | 107,80 | 105,30 | 105,80 | -1,86% | 768.915,00 |
| 19.09.2024 | 107,50 | 109,00 | 107,40 | 107,80 | 0,56% | 315.743,00 |
| 18.09.2024 | 107,10 | 108,20 | 106,00 | 107,20 | 0,00% | 404.424,00 |
| 17.09.2024 | 105,90 | 107,40 | 105,70 | 107,20 | 1,90% | 300.367,00 |
| 16.09.2024 | 105,50 | 106,00 | 104,90 | 105,20 | -0,28% | 203.803,00 |
| 13.09.2024 | 103,90 | 105,80 | 102,80 | 105,50 | 1,54% | 321.459,00 |
| 12.09.2024 | 104,60 | 106,10 | 103,20 | 103,90 | -0,48% | 245.622,00 |
| 11.09.2024 | 105,80 | 106,00 | 104,20 | 104,40 | -1,14% | 252.451,00 |
| 10.09.2024 | 104,60 | 106,30 | 104,30 | 105,60 | 0,86% | 250.863,00 |
| 09.09.2024 | 104,10 | 105,10 | 104,00 | 104,70 | 0,58% | 205.747,00 |
| 06.09.2024 | 103,60 | 104,30 | 103,00 | 104,10 | 0,10% | 296.553,00 |
| 05.09.2024 | 103,20 | 104,50 | 102,50 | 104,00 | 0,39% | 259.912,00 |
| 04.09.2024 | 105,80 | 105,80 | 102,30 | 103,60 | -2,26% | 393.851,00 |
| 03.09.2024 | 108,40 | 108,60 | 104,90 | 106,00 | -2,30% | 575.509,00 |
| 02.09.2024 | 108,00 | 109,00 | 107,20 | 108,50 | 0,56% | 205.395,00 |
| 30.08.2024 | 106,00 | 108,20 | 106,00 | 107,90 | 1,79% | 384.453,00 |
| 29.08.2024 | 104,80 | 106,30 | 104,40 | 106,00 | 0,95% | 259.197,00 |
| 28.08.2024 | 105,00 | 105,20 | 104,00 | 105,00 | 0,29% | 179.547,00 |
| 27.08.2024 | 106,90 | 107,20 | 104,40 | 104,70 | -2,06% | 336.384,00 |
| 26.08.2024 | 105,50 | 107,20 | 105,30 | 106,90 | 1,33% | 150.997,00 |
| 23.08.2024 | 104,60 | 105,50 | 104,30 | 105,50 | 0,96% | 236.038,00 |
| 22.08.2024 | 106,20 | 106,50 | 104,30 | 104,50 | -1,60% | 251.454,00 |
| 21.08.2024 | 106,40 | 108,70 | 106,10 | 106,20 | -0,65% | 560.164,00 |
| 20.08.2024 | 108,50 | 108,50 | 106,20 | 106,90 | -0,83% | 214.887,00 |
| 19.08.2024 | 107,40 | 108,70 | 107,20 | 107,80 | 0,47% | 529.250,00 |
| 16.08.2024 | 107,80 | 108,30 | 106,40 | 107,30 | -0,09% | 154.053,00 |
| 15.08.2024 | 105,90 | 108,70 | 105,90 | 107,40 | 1,80% | 1.275.885,00 |
| 14.08.2024 | 106,40 | 106,60 | 105,20 | 105,50 | -0,85% | 179.918,00 |
| 13.08.2024 | 105,60 | 106,50 | 105,30 | 106,40 | 0,47% | 260.918,00 |
| 12.08.2024 | 104,90 | 105,90 | 104,00 | 105,90 | 0,95% | 200.635,00 |
| 09.08.2024 | 105,70 | 106,20 | 104,80 | 104,90 | -0,38% | 106.512,00 |
| 08.08.2024 | 105,20 | 105,30 | 102,80 | 105,30 | 0,10% | 294.155,00 |
| 07.08.2024 | 103,70 | 105,20 | 103,40 | 105,20 | 1,64% | 253.359,00 |
| 06.08.2024 | 104,00 | 104,90 | 102,40 | 103,50 | 0,10% | 261.686,00 |
| 05.08.2024 | 103,00 | 106,50 | 100,80 | 103,40 | -3,36% | 523.750,00 |