97,25SEK
-0,92%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 97,99 | 98,69 | 97,15 | 97,30 | -0,87% | - |
| 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 |
| 26.05.2025 | 107,20 | 108,60 | 106,90 | 108,10 | 1,41% | 180.170,00 |
| 23.05.2025 | 107,50 | 108,60 | 104,90 | 106,60 | -0,65% | 244.682,00 |
| 22.05.2025 | 108,40 | 110,20 | 106,70 | 107,30 | -1,20% | 248.196,00 |
| 21.05.2025 | 109,00 | 109,20 | 106,30 | 108,60 | -2,34% | 474.631,00 |
| 20.05.2025 | 109,70 | 112,30 | 109,70 | 111,20 | 1,46% | 708.303,00 |
| 19.05.2025 | 109,80 | 110,60 | 109,10 | 109,60 | 0,00% | 303.201,00 |
| 16.05.2025 | 110,00 | 110,60 | 109,50 | 109,60 | -0,27% | 365.767,00 |
| 15.05.2025 | 110,00 | 110,50 | 108,90 | 109,90 | -0,09% | 360.333,00 |
| 14.05.2025 | 109,00 | 110,30 | 108,60 | 110,00 | 1,01% | 388.159,00 |
| 13.05.2025 | 109,40 | 110,50 | 108,30 | 108,90 | -0,46% | 678.044,00 |
| 12.05.2025 | 106,00 | 111,00 | 106,00 | 109,40 | 3,89% | 675.506,00 |
| 09.05.2025 | 105,60 | 106,60 | 105,10 | 105,30 | -0,09% | 237.602,00 |
| 08.05.2025 | 103,00 | 106,00 | 103,00 | 105,40 | 2,73% | 349.332,00 |
| 07.05.2025 | 101,50 | 103,80 | 101,50 | 102,60 | 2,09% | 384.829,00 |
| 06.05.2025 | 102,40 | 102,80 | 100,50 | 100,50 | -1,86% | 651.863,00 |
| 05.05.2025 | 102,20 | 103,70 | 101,90 | 102,40 | 0,69% | 345.750,00 |
| 02.05.2025 | 103,00 | 106,00 | 101,70 | 101,70 | -0,10% | 716.420,00 |
| 30.04.2025 | 102,10 | 103,40 | 99,95 | 101,80 | 1,70% | 274.172,00 |
| 29.04.2025 | 102,50 | 105,00 | 98,35 | 100,10 | -0,69% | 669.948,00 |
| 28.04.2025 | 101,70 | 101,80 | 100,40 | 100,80 | -0,59% | 451.065,00 |
| 25.04.2025 | 100,30 | 101,70 | 99,85 | 101,40 | 1,96% | 352.106,00 |
| 24.04.2025 | 100,40 | 100,40 | 98,25 | 99,45 | -0,25% | 255.485,00 |
| 23.04.2025 | 98,10 | 100,30 | 97,60 | 99,70 | 2,94% | 263.187,00 |
| 22.04.2025 | 96,35 | 97,05 | 94,40 | 96,85 | 0,99% | 503.625,00 |
| 17.04.2025 | 94,50 | 96,70 | 94,50 | 95,90 | 1,00% | 573.311,00 |
| 16.04.2025 | 96,15 | 96,15 | 94,65 | 94,95 | -1,71% | 621.117,00 |
| 15.04.2025 | 96,00 | 97,20 | 95,55 | 96,60 | 0,94% | 363.845,00 |
| 14.04.2025 | 96,25 | 96,25 | 94,60 | 95,70 | 0,95% | 549.099,00 |
| 11.04.2025 | 95,65 | 95,65 | 93,40 | 94,80 | -0,37% | 363.479,00 |
| 10.04.2025 | 102,00 | 102,00 | 95,00 | 95,15 | 2,31% | 332.160,00 |
| 09.04.2025 | 91,50 | 93,70 | 90,50 | 93,00 | -1,22% | 523.320,00 |
| 08.04.2025 | 96,80 | 97,10 | 93,20 | 94,15 | -0,69% | 888.230,00 |
| 07.04.2025 | 91,95 | 98,25 | 91,60 | 94,80 | -4,34% | 858.922,00 |
| 04.04.2025 | 102,90 | 103,80 | 98,25 | 99,10 | -4,44% | 715.317,00 |
| 03.04.2025 | 104,10 | 104,60 | 102,80 | 103,70 | -2,72% | 415.283,00 |
| 02.04.2025 | 106,00 | 106,60 | 104,70 | 106,60 | -0,37% | 284.275,00 |
| 01.04.2025 | 103,50 | 107,60 | 103,50 | 107,00 | 3,38% | 516.626,00 |
| 31.03.2025 | 103,70 | 103,80 | 101,50 | 103,50 | -0,96% | 542.469,00 |
| 28.03.2025 | 105,60 | 106,50 | 104,20 | 104,50 | -1,04% | 350.229,00 |
| 27.03.2025 | 107,30 | 107,30 | 103,80 | 105,60 | -2,31% | 543.963,00 |
| 26.03.2025 | 108,00 | 108,70 | 107,30 | 108,10 | 0,28% | 362.493,00 |
| 25.03.2025 | 108,10 | 108,10 | 106,90 | 107,80 | -0,28% | 280.684,00 |
| 24.03.2025 | 111,70 | 111,70 | 107,50 | 108,10 | -2,44% | 400.140,00 |
| 21.03.2025 | 113,00 | 113,40 | 109,80 | 110,80 | -3,06% | 562.000,00 |
| 20.03.2025 | 114,40 | 114,90 | 112,70 | 114,30 | -0,35% | 391.962,00 |
| 19.03.2025 | 113,70 | 114,70 | 112,90 | 114,70 | 0,97% | 208.326,00 |
| 18.03.2025 | 114,60 | 114,60 | 113,30 | 113,60 | -0,26% | 335.636,00 |
| 17.03.2025 | 113,90 | 114,40 | 113,40 | 113,90 | 0,18% | 260.633,00 |
| 14.03.2025 | 112,40 | 114,20 | 112,10 | 113,70 | 1,16% | 238.382,00 |
| 13.03.2025 | 112,80 | 112,80 | 111,40 | 112,40 | -0,35% | 234.584,00 |
| 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 |