82,18SEK
0,77%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,28 | 82,98 | 82,13 | 82,43 | 1,08% | - |
| 14.10.2025 | 81,35 | 82,60 | 81,00 | 81,55 | 0,18% | 309.532,00 |
| 13.10.2025 | 80,70 | 81,65 | 80,55 | 81,40 | 1,12% | 377.069,00 |
| 10.10.2025 | 82,00 | 82,60 | 80,50 | 80,50 | -1,83% | 378.586,00 |
| 09.10.2025 | 82,60 | 83,00 | 81,70 | 82,00 | -0,55% | 507.233,00 |
| 08.10.2025 | 83,35 | 83,95 | 82,15 | 82,45 | -1,08% | 580.431,00 |
| 07.10.2025 | 84,75 | 85,50 | 83,20 | 83,35 | 0,18% | 450.189,00 |
| 06.10.2025 | 84,70 | 84,70 | 81,00 | 83,20 | -1,65% | 1.202.286,00 |
| 03.10.2025 | 85,40 | 86,60 | 84,10 | 84,60 | -0,82% | 413.299,00 |
| 02.10.2025 | 85,00 | 85,75 | 84,45 | 85,30 | 0,35% | 350.964,00 |
| 01.10.2025 | 84,40 | 85,80 | 84,40 | 85,00 | 0,59% | 333.277,00 |
| 30.09.2025 | 84,20 | 84,60 | 83,05 | 84,50 | 0,54% | 428.515,00 |
| 29.09.2025 | 83,70 | 84,95 | 83,45 | 84,05 | 0,48% | 190.342,00 |
| 26.09.2025 | 83,45 | 83,95 | 82,90 | 83,65 | 1,15% | 310.134,00 |
| 25.09.2025 | 84,35 | 84,65 | 81,35 | 82,70 | -1,96% | 576.016,00 |
| 24.09.2025 | 85,00 | 85,10 | 83,65 | 84,35 | -0,88% | 379.657,00 |
| 23.09.2025 | 84,50 | 85,95 | 84,30 | 85,10 | 0,53% | 391.809,00 |
| 22.09.2025 | 85,10 | 85,95 | 84,45 | 84,65 | -0,47% | 250.340,00 |
| 19.09.2025 | 86,00 | 87,05 | 85,00 | 85,05 | -1,10% | 861.907,00 |
| 18.09.2025 | 85,85 | 86,50 | 84,05 | 86,00 | -1,38% | 1.900.841,00 |
| 17.09.2025 | 86,90 | 88,95 | 86,50 | 87,20 | 0,35% | 922.736,00 |
| 16.09.2025 | 86,15 | 88,40 | 86,00 | 86,90 | 0,93% | 415.760,00 |
| 15.09.2025 | 86,75 | 88,75 | 86,10 | 86,10 | -0,75% | 662.816,00 |
| 12.09.2025 | 86,90 | 87,70 | 86,25 | 86,75 | 0,29% | 266.849,00 |
| 11.09.2025 | 87,25 | 88,00 | 86,50 | 86,50 | 0,12% | 773.261,00 |
| 10.09.2025 | 90,00 | 91,00 | 86,40 | 86,40 | -4,37% | 1.344.940,00 |
| 09.09.2025 | 90,00 | 91,50 | 90,00 | 90,35 | 0,61% | 210.936,00 |
| 08.09.2025 | 89,80 | 90,60 | 89,60 | 89,80 | 0,00% | 180.746,00 |
| 05.09.2025 | 88,60 | 90,60 | 88,60 | 89,80 | 1,70% | 210.696,00 |
| 04.09.2025 | 87,75 | 89,35 | 87,70 | 88,30 | 0,68% | 177.214,00 |
| 03.09.2025 | 88,60 | 89,25 | 87,70 | 87,70 | -0,51% | 220.125,00 |
| 02.09.2025 | 89,30 | 90,05 | 87,65 | 88,15 | -1,29% | 274.664,00 |
| 01.09.2025 | 90,55 | 91,55 | 88,95 | 89,30 | -1,22% | 206.251,00 |
| 29.08.2025 | 90,25 | 91,10 | 89,50 | 90,40 | 0,17% | 259.682,00 |
| 28.08.2025 | 90,80 | 92,15 | 89,95 | 90,25 | -0,61% | 182.947,00 |
| 27.08.2025 | 93,00 | 93,40 | 90,65 | 90,80 | -2,21% | 326.209,00 |
| 26.08.2025 | 93,00 | 93,60 | 92,40 | 92,85 | -0,21% | 710.831,00 |
| 25.08.2025 | 91,85 | 93,45 | 91,40 | 93,05 | 1,31% | 972.655,00 |
| 22.08.2025 | 88,55 | 91,85 | 88,55 | 91,85 | 3,90% | 641.323,00 |
| 21.08.2025 | 88,10 | 88,55 | 87,65 | 88,40 | 0,45% | 430.624,00 |
| 20.08.2025 | 89,00 | 89,00 | 87,60 | 88,00 | -1,12% | 298.298,00 |
| 19.08.2025 | 86,25 | 89,00 | 86,20 | 89,00 | 3,19% | 643.492,00 |
| 18.08.2025 | 87,15 | 87,15 | 85,70 | 86,25 | -1,09% | 353.942,00 |
| 15.08.2025 | 87,00 | 88,00 | 87,00 | 87,20 | 0,58% | 241.713,00 |
| 14.08.2025 | 87,10 | 87,20 | 85,95 | 86,70 | -0,74% | 287.425,00 |
| 13.08.2025 | 87,50 | 87,55 | 86,60 | 87,35 | 0,11% | 150.220,00 |
| 12.08.2025 | 86,75 | 88,00 | 86,75 | 87,25 | 0,58% | 794.263,00 |
| 11.08.2025 | 88,20 | 88,85 | 86,30 | 86,75 | -1,64% | 274.695,00 |
| 08.08.2025 | 87,55 | 89,05 | 87,55 | 88,20 | 1,15% | 384.565,00 |
| 07.08.2025 | 84,50 | 87,70 | 84,50 | 87,20 | 3,62% | 536.636,00 |
| 06.08.2025 | 84,00 | 84,65 | 83,90 | 84,15 | 0,18% | 372.761,00 |
| 05.08.2025 | 82,80 | 84,00 | 82,80 | 84,00 | 1,57% | 308.100,00 |
| 04.08.2025 | 83,00 | 83,60 | 82,30 | 82,70 | -0,06% | 370.900,00 |
| 01.08.2025 | 83,10 | 83,75 | 82,65 | 82,75 | -0,60% | 419.217,00 |
| 31.07.2025 | 85,00 | 85,05 | 83,25 | 83,25 | -2,12% | 612.920,00 |
| 30.07.2025 | 86,35 | 86,35 | 84,95 | 85,05 | -0,23% | 255.489,00 |
| 29.07.2025 | 87,00 | 87,25 | 85,25 | 85,25 | -2,12% | 205.438,00 |
| 28.07.2025 | 88,40 | 89,15 | 86,75 | 87,10 | -0,63% | 371.184,00 |
| 25.07.2025 | 86,65 | 88,25 | 86,40 | 87,65 | 1,21% | 503.119,00 |
| 24.07.2025 | 85,90 | 87,60 | 85,60 | 86,60 | 2,18% | 722.807,00 |
| 23.07.2025 | 84,60 | 86,00 | 84,60 | 84,75 | 0,30% | 648.596,00 |
| 22.07.2025 | 86,30 | 86,65 | 83,95 | 84,50 | -1,52% | 567.643,00 |
| 21.07.2025 | 83,85 | 86,50 | 83,75 | 85,80 | 3,00% | 1.050.247,00 |
| 18.07.2025 | 92,50 | 92,50 | 82,00 | 83,30 | -13,81% | 2.968.511,00 |
| 17.07.2025 | 98,50 | 99,20 | 96,30 | 96,65 | -1,18% | 392.621,00 |
| 16.07.2025 | 96,00 | 98,30 | 96,00 | 97,80 | 1,09% | 502.338,00 |
| 15.07.2025 | 95,70 | 97,60 | 95,70 | 96,75 | 1,10% | 304.635,00 |
| 14.07.2025 | 96,00 | 96,25 | 94,60 | 95,70 | -0,78% | 342.851,00 |
| 11.07.2025 | 98,15 | 98,15 | 96,10 | 96,45 | -1,73% | 123.263,00 |
| 10.07.2025 | 96,55 | 98,45 | 96,55 | 98,15 | 2,03% | 238.495,00 |
| 09.07.2025 | 96,50 | 97,00 | 95,85 | 96,20 | -0,31% | 199.960,00 |
| 08.07.2025 | 95,65 | 96,50 | 95,20 | 96,50 | 1,21% | 275.610,00 |
| 07.07.2025 | 95,95 | 96,00 | 95,05 | 95,35 | -1,29% | 394.416,00 |
| 04.07.2025 | 99,00 | 99,00 | 96,55 | 96,60 | -2,62% | 412.559,00 |
| 03.07.2025 | 99,70 | 100,50 | 99,10 | 99,20 | -0,10% | 213.848,00 |
| 02.07.2025 | 97,85 | 99,95 | 97,10 | 99,30 | 2,27% | 476.676,00 |
| 01.07.2025 | 98,00 | 98,60 | 96,50 | 97,10 | -1,07% | 670.752,00 |
| 30.06.2025 | 100,00 | 100,10 | 97,55 | 98,15 | -1,65% | 393.243,00 |
| 27.06.2025 | 99,25 | 99,80 | 98,05 | 99,80 | 1,73% | 396.944,00 |
| 26.06.2025 | 97,00 | 98,15 | 96,60 | 98,10 | 1,29% | 225.687,00 |
| 25.06.2025 | 99,20 | 99,25 | 96,85 | 96,85 | -2,37% | 332.630,00 |
| 24.06.2025 | 99,65 | 102,00 | 99,10 | 99,20 | 0,86% | 329.892,00 |
| 23.06.2025 | 99,10 | 100,90 | 98,30 | 98,35 | -3,24% | 405.235,00 |
| 20.06.2025 | 100,65 | 101,91 | 100,54 | 101,64 | 1,64% | - |
| 19.06.2025 | 99,45 | 101,10 | 99,20 | 100,00 | 0,00% | 524.064,00 |
| 18.06.2025 | 97,70 | 100,50 | 97,20 | 100,00 | 1,94% | 672.387,00 |
| 17.06.2025 | 97,75 | 98,65 | 96,50 | 98,10 | 0,20% | 625.439,00 |
| 16.06.2025 | 97,75 | 98,60 | 95,60 | 97,90 | 0,05% | 2.471.480,00 |
| 13.06.2025 | 104,70 | 105,30 | 96,15 | 97,85 | -7,95% | 2.321.002,00 |
| 12.06.2025 | 105,60 | 106,90 | 104,20 | 106,30 | 0,19% | 651.593,00 |
| 11.06.2025 | 107,00 | 107,20 | 105,70 | 106,10 | -0,75% | 267.765,00 |
| 10.06.2025 | 105,90 | 107,00 | 105,00 | 106,90 | 0,94% | 187.675,00 |
| 09.06.2025 | 104,00 | 106,40 | 104,00 | 105,90 | 2,52% | 441.128,00 |
| 05.06.2025 | 103,50 | 103,90 | 102,40 | 103,30 | -0,19% | 271.855,00 |
| 04.06.2025 | 103,50 | 104,50 | 103,20 | 103,50 | 0,19% | 207.714,00 |
| 03.06.2025 | 104,10 | 104,40 | 102,40 | 103,30 | -0,77% | 300.760,00 |
| 02.06.2025 | 104,00 | 105,30 | 103,50 | 104,10 | -0,29% | 703.018,00 |
| 30.05.2025 | 105,20 | 106,40 | 103,20 | 104,40 | -1,79% | 475.003,00 |
| 28.05.2025 | 107,10 | 107,80 | 106,20 | 106,30 | -0,75% | 280.390,00 |
| 27.05.2025 | 108,10 | 108,80 | 106,30 | 107,10 | -0,93% | 225.130,00 |