103,81SEK
0,50%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |