90,19SEK
1,12%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 89,33 | 90,17 | 89,21 | 90,03 | 0,93% | - |
| 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% | 886.064,00 |
| 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% | 436.633,00 |
| 24.11.2025 | 89,65 | 90,35 | 88,80 | 89,95 | 0,78% | 375.674,00 |
| 21.11.2025 | 86,50 | 89,50 | 86,35 | 89,25 | 2,29% | 369.730,00 |
| 20.11.2025 | 88,90 | 89,05 | 87,10 | 87,25 | -1,86% | 247.433,00 |
| 19.11.2025 | 86,70 | 89,10 | 86,05 | 88,90 | 2,83% | 360.069,00 |
| 18.11.2025 | 87,00 | 87,60 | 85,90 | 86,45 | -1,76% | 324.107,00 |
| 17.11.2025 | 88,60 | 88,85 | 87,35 | 88,00 | -0,68% | 200.593,00 |
| 14.11.2025 | 89,65 | 90,05 | 87,80 | 88,60 | -1,17% | 549.411,00 |
| 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% | 192.795,00 |
| 07.11.2025 | 87,60 | 87,80 | 85,40 | 87,25 | 0,23% | 680.956,00 |
| 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% | 223.487,00 |
| 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% | 405.772,00 |
| 23.10.2025 | 89,50 | 92,35 | 89,50 | 90,80 | 6,95% | 853.663,00 |
| 22.10.2025 | 85,15 | 85,30 | 84,00 | 84,90 | -0,35% | 695.009,00 |
| 21.10.2025 | 84,15 | 85,45 | 83,80 | 85,20 | 1,49% | 391.221,00 |
| 20.10.2025 | 83,60 | 84,10 | 82,85 | 83,95 | 1,27% | 222.204,00 |
| 17.10.2025 | 82,30 | 83,20 | 81,35 | 82,90 | 0,73% | 311.434,00 |
| 16.10.2025 | 82,60 | 82,70 | 81,20 | 82,30 | -0,12% | 392.266,00 |
| 15.10.2025 | 82,40 | 83,00 | 82,05 | 82,40 | 1,04% | 295.692,00 |
| 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 |