81,37SEK
0,51%
Echtzeit-Aktienkurs BILLERUDKORSNAES SK 12,50
Bid:
Ask:
Aktienkurse zur BILLERUDKORSNAES SK 12,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 80,75 | 81,70 | 80,40 | 81,45 | 0,62% | 518.130,00 |
| 09.09.2026 | 80,90 | 82,20 | 80,60 | 80,95 | -0,12% | 744.163,00 |
| 08.09.2026 | 79,05 | 81,20 | 78,95 | 81,05 | 2,21% | 356.973,00 |
| 07.09.2026 | 80,85 | 81,15 | 79,25 | 79,30 | -2,22% | 259.718,00 |
| 04.09.2026 | 79,20 | 81,30 | 79,00 | 81,10 | 2,33% | 327.019,00 |
| 03.09.2026 | 79,40 | 80,15 | 78,45 | 79,25 | -0,19% | 499.605,00 |
| 02.09.2026 | 79,25 | 80,20 | 78,80 | 79,40 | 0,19% | 424.050,00 |
| 01.09.2026 | 80,00 | 80,35 | 78,75 | 79,25 | -1,25% | 486.541,00 |
| 31.08.2026 | 78,25 | 80,25 | 78,00 | 80,25 | 2,56% | 729.505,00 |
| 28.08.2026 | 77,50 | 78,70 | 77,50 | 78,25 | 1,10% | 874.403,00 |
| 27.08.2026 | 76,50 | 77,40 | 75,75 | 77,40 | 1,11% | 313.197,00 |
| 26.08.2026 | 76,60 | 77,10 | 76,25 | 76,55 | -0,07% | 275.744,00 |
| 25.08.2026 | 76,75 | 77,80 | 76,60 | 76,60 | -0,07% | 225.517,00 |
| 24.08.2026 | 76,15 | 77,20 | 76,00 | 76,65 | 0,66% | 272.035,00 |
| 21.08.2026 | 76,00 | 76,75 | 75,50 | 76,15 | 0,00% | 394.351,00 |
| 20.08.2026 | 74,55 | 76,15 | 74,05 | 76,15 | 2,15% | 301.610,00 |
| 19.08.2026 | 74,60 | 74,60 | 73,60 | 74,55 | -0,47% | 299.768,00 |
| 18.08.2026 | 75,25 | 75,90 | 74,90 | 74,90 | -0,47% | 177.814,00 |
| 17.08.2026 | 75,70 | 75,85 | 74,95 | 75,25 | -0,59% | 244.562,00 |
| 14.08.2026 | 76,40 | 76,45 | 75,50 | 75,70 | -0,79% | 231.959,00 |
| 13.08.2026 | 77,40 | 77,60 | 76,30 | 76,30 | -1,68% | 348.793,00 |
| 12.08.2026 | 77,20 | 78,20 | 76,70 | 77,60 | 0,58% | 280.270,00 |
| 11.08.2026 | 77,60 | 78,05 | 76,70 | 77,15 | -0,52% | 745.841,00 |
| 10.08.2026 | 76,50 | 78,55 | 76,35 | 77,55 | 0,78% | 653.207,00 |
| 07.08.2026 | 76,45 | 77,30 | 76,00 | 76,95 | 0,33% | 290.848,00 |
| 06.08.2026 | 76,45 | 78,20 | 76,45 | 76,70 | 0,26% | 442.162,00 |
| 05.08.2026 | 77,80 | 78,20 | 76,05 | 76,50 | -1,67% | 304.408,00 |
| 04.08.2026 | 77,40 | 78,05 | 76,80 | 77,80 | 0,52% | 359.065,00 |
| 03.08.2026 | 76,35 | 78,10 | 76,35 | 77,40 | 1,91% | 578.357,00 |
| 31.07.2026 | 76,95 | 77,05 | 75,60 | 75,95 | -1,11% | 362.962,00 |
| 30.07.2026 | 75,45 | 78,20 | 75,45 | 76,80 | 1,92% | 680.072,00 |
| 29.07.2026 | 76,50 | 76,65 | 75,35 | 75,35 | -1,50% | 348.331,00 |
| 28.07.2026 | 74,75 | 76,50 | 74,35 | 76,50 | 2,75% | 542.345,00 |
| 27.07.2026 | 72,40 | 74,65 | 72,40 | 74,45 | 3,55% | 512.379,00 |
| 24.07.2026 | 70,45 | 71,90 | 70,25 | 71,90 | 2,06% | 276.346,00 |
| 23.07.2026 | 72,25 | 72,25 | 70,00 | 70,45 | -2,49% | 379.083,00 |
| 22.07.2026 | 69,50 | 72,90 | 69,00 | 72,25 | 3,96% | 584.143,00 |
| 21.07.2026 | 69,20 | 69,95 | 68,30 | 69,50 | 0,43% | 640.586,00 |
| 20.07.2026 | 68,70 | 70,05 | 68,60 | 69,20 | 0,73% | 540.605,00 |
| 17.07.2026 | 66,25 | 70,45 | 66,15 | 68,70 | 6,68% | 1.431.591,00 |
| 16.07.2026 | 62,35 | 64,55 | 62,00 | 64,40 | 3,54% | 513.915,00 |
| 15.07.2026 | 61,55 | 62,40 | 61,10 | 62,20 | 1,47% | 291.315,00 |
| 14.07.2026 | 61,85 | 62,15 | 61,10 | 61,30 | -1,05% | 288.685,00 |
| 13.07.2026 | 62,55 | 62,60 | 61,95 | 61,95 | -1,35% | 224.036,00 |
| 10.07.2026 | 62,40 | 63,60 | 62,00 | 62,80 | 0,88% | 304.100,00 |
| 09.07.2026 | 61,95 | 62,45 | 61,25 | 62,25 | 0,57% | 401.778,00 |
| 08.07.2026 | 63,25 | 63,30 | 61,85 | 61,90 | -2,29% | 448.958,00 |
| 07.07.2026 | 63,30 | 64,35 | 63,20 | 63,35 | 0,08% | 286.526,00 |
| 06.07.2026 | 64,35 | 64,45 | 63,30 | 63,30 | -1,63% | 296.337,00 |
| 03.07.2026 | 63,40 | 64,50 | 63,40 | 64,35 | 1,66% | 332.659,00 |
| 02.07.2026 | 62,65 | 63,70 | 62,65 | 63,30 | 1,04% | 407.117,00 |
| 01.07.2026 | 62,70 | 62,70 | 61,80 | 62,65 | 0,08% | 489.545,00 |
| 30.06.2026 | 63,50 | 64,20 | 62,60 | 62,60 | -1,34% | 711.494,00 |
| 29.06.2026 | 64,60 | 64,80 | 63,45 | 63,45 | -1,48% | 509.573,00 |
| 26.06.2026 | 64,05 | 64,70 | 63,30 | 64,40 | 0,00% | 663.694,00 |
| 25.06.2026 | 63,80 | 65,25 | 63,50 | 64,40 | 1,50% | 830.762,00 |
| 24.06.2026 | 61,50 | 63,45 | 61,15 | 63,45 | 4,44% | 1.080.586,00 |
| 23.06.2026 | 61,65 | 61,70 | 60,15 | 60,75 | -1,86% | 409.966,00 |
| 22.06.2026 | 61,10 | 61,90 | 60,10 | 61,90 | -0,08% | 555.282,00 |
| 18.06.2026 | 61,40 | 61,95 | 60,20 | 61,95 | 0,57% | 1.036.146,00 |
| 17.06.2026 | 62,55 | 62,55 | 61,00 | 61,60 | -1,68% | 531.763,00 |
| 16.06.2026 | 62,75 | 62,75 | 61,75 | 62,65 | 0,32% | 432.421,00 |
| 15.06.2026 | 62,05 | 63,25 | 61,90 | 62,45 | 1,88% | 1.576.536,00 |
| 12.06.2026 | 60,65 | 61,60 | 60,55 | 61,30 | 3,11% | 448.324,00 |
| 11.06.2026 | 60,50 | 60,55 | 59,15 | 59,45 | -1,74% | 582.772,00 |
| 10.06.2026 | 61,55 | 61,90 | 60,45 | 60,50 | -1,47% | 664.587,00 |
| 09.06.2026 | 61,95 | 62,50 | 61,40 | 61,40 | -0,97% | 888.008,00 |
| 08.06.2026 | 61,90 | 62,40 | 61,20 | 62,00 | -1,43% | 594.163,00 |
| 05.06.2026 | 61,80 | 63,15 | 61,75 | 62,90 | 1,53% | 574.793,00 |
| 04.06.2026 | 61,50 | 63,45 | 61,50 | 61,95 | 0,49% | 723.592,00 |
| 03.06.2026 | 61,25 | 61,70 | 60,60 | 61,65 | 0,65% | 546.958,00 |
| 02.06.2026 | 60,90 | 61,75 | 59,75 | 61,25 | 0,57% | 1.005.607,00 |
| 01.06.2026 | 61,45 | 62,40 | 60,70 | 60,90 | -0,65% | 1.081.858,00 |
| 29.05.2026 | 63,45 | 64,00 | 61,30 | 61,30 | -3,54% | 5.969.315,00 |
| 28.05.2026 | 62,55 | 64,20 | 61,70 | 63,55 | 1,68% | 2.007.585,00 |
| 27.05.2026 | 62,40 | 63,95 | 62,40 | 62,50 | -2,95% | 1.092.670,00 |
| 26.05.2026 | 65,20 | 65,40 | 64,25 | 64,40 | -1,23% | 580.208,00 |
| 25.05.2026 | 65,30 | 66,20 | 65,20 | 65,20 | 0,85% | 475.052,00 |
| 22.05.2026 | 64,45 | 64,90 | 63,90 | 64,65 | 0,94% | 405.130,00 |
| 21.05.2026 | 64,35 | 64,55 | 63,60 | 64,05 | 0,16% | 392.935,00 |
| 20.05.2026 | 63,35 | 64,70 | 62,70 | 63,95 | 0,55% | 461.275,00 |
| 19.05.2026 | 63,30 | 64,55 | 63,25 | 63,60 | 0,47% | 429.472,00 |
| 18.05.2026 | 63,35 | 63,70 | 62,00 | 63,30 | -0,63% | 626.718,00 |
| 15.05.2026 | 66,00 | 66,40 | 63,05 | 63,70 | -2,90% | 1.027.544,00 |
| 13.05.2026 | 66,10 | 66,10 | 65,00 | 65,60 | 0,38% | 193.913,00 |
| 12.05.2026 | 66,10 | 66,30 | 65,15 | 65,35 | -1,58% | 272.137,00 |
| 11.05.2026 | 66,65 | 67,20 | 65,75 | 66,40 | -0,23% | 313.266,00 |
| 08.05.2026 | 67,00 | 67,35 | 66,45 | 66,55 | -0,82% | 282.264,00 |
| 07.05.2026 | 67,50 | 68,60 | 67,10 | 67,10 | -0,30% | 325.309,00 |
| 06.05.2026 | 65,65 | 67,75 | 65,60 | 67,30 | 3,22% | 448.399,00 |
| 05.05.2026 | 64,45 | 65,60 | 64,30 | 65,20 | 0,85% | 451.049,00 |
| 04.05.2026 | 63,90 | 64,90 | 63,20 | 64,65 | 2,62% | 718.435,00 |
| 30.04.2026 | 63,10 | 63,75 | 62,70 | 63,00 | -0,63% | 364.692,00 |
| 29.04.2026 | 62,20 | 63,50 | 62,18 | 63,40 | 2,59% | 1.105.451,00 |
| 28.04.2026 | 61,85 | 63,90 | 60,05 | 61,80 | -13,63% | 3.739.466,00 |
| 27.04.2026 | 71,80 | 71,85 | 71,15 | 71,55 | -0,35% | 338.565,00 |
| 24.04.2026 | 74,70 | 74,70 | 71,55 | 71,80 | -3,88% | 534.170,00 |
| 23.04.2026 | 74,40 | 75,10 | 74,35 | 74,70 | 0,34% | 321.741,00 |
| 22.04.2026 | 74,60 | 74,80 | 73,70 | 74,45 | -0,73% | 401.477,00 |
| 21.04.2026 | 75,45 | 75,95 | 74,55 | 75,00 | -0,60% | 711.742,00 |