66,72SEK
-0,57%
Echtzeit-Aktienkurs BILLERUDKORSNAES SK 12,50
Bid:
Ask:
Aktienkurse zur BILLERUDKORSNAES SK 12,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 74,90 | 75,70 | 74,50 | 75,45 | -0,66% | 202.800,00 |
| 17.04.2026 | 75,00 | 76,55 | 74,65 | 75,95 | 1,40% | 355.979,00 |
| 16.04.2026 | 74,95 | 75,70 | 74,55 | 74,90 | 0,20% | 278.154,00 |
| 15.04.2026 | 75,25 | 75,55 | 74,50 | 74,75 | -0,40% | 271.443,00 |
| 14.04.2026 | 75,20 | 75,80 | 74,90 | 75,05 | 0,54% | 275.702,00 |
| 13.04.2026 | 75,00 | 75,45 | 74,55 | 74,65 | -1,58% | 234.340,00 |
| 10.04.2026 | 73,80 | 76,25 | 73,50 | 75,85 | 3,06% | 436.102,00 |
| 09.04.2026 | 74,00 | 74,40 | 73,15 | 73,60 | -1,14% | 392.755,00 |
| 08.04.2026 | 75,15 | 75,65 | 73,85 | 74,45 | 3,04% | 408.038,00 |
| 07.04.2026 | 73,20 | 74,45 | 71,55 | 72,25 | -0,82% | 422.707,00 |
| 02.04.2026 | 73,60 | 74,10 | 72,85 | 72,85 | -1,95% | 196.317,00 |
| 01.04.2026 | 74,35 | 74,85 | 73,90 | 74,30 | 2,06% | 322.841,00 |
| 31.03.2026 | 72,20 | 73,90 | 72,20 | 72,80 | 0,97% | 902.187,00 |
| 30.03.2026 | 72,00 | 72,60 | 71,40 | 72,10 | -0,41% | 538.156,00 |
| 27.03.2026 | 75,00 | 75,25 | 72,35 | 72,40 | -0,89% | 322.596,00 |
| 26.03.2026 | 72,70 | 73,40 | 72,10 | 73,05 | 0,34% | 235.555,00 |
| 25.03.2026 | 72,05 | 73,75 | 72,00 | 72,80 | 1,89% | 370.841,00 |
| 24.03.2026 | 71,25 | 71,60 | 70,10 | 71,45 | 0,78% | 278.161,00 |
| 23.03.2026 | 68,70 | 72,10 | 67,05 | 70,90 | 1,07% | 705.683,00 |
| 20.03.2026 | 71,00 | 72,00 | 70,15 | 70,15 | -0,57% | 562.103,00 |
| 19.03.2026 | 73,00 | 73,00 | 70,55 | 70,55 | -4,34% | 412.495,00 |
| 18.03.2026 | 73,85 | 75,20 | 73,40 | 73,75 | 0,55% | 238.138,00 |
| 17.03.2026 | 74,50 | 75,10 | 73,15 | 73,35 | -1,54% | 509.447,00 |
| 16.03.2026 | 75,00 | 75,60 | 74,10 | 74,50 | -1,00% | 393.717,00 |
| 13.03.2026 | 76,15 | 76,30 | 74,85 | 75,25 | -1,83% | 395.145,00 |
| 12.03.2026 | 76,70 | 78,05 | 76,60 | 76,65 | -0,26% | 304.633,00 |
| 11.03.2026 | 77,40 | 78,05 | 76,85 | 76,85 | -0,90% | 380.594,00 |
| 10.03.2026 | 76,55 | 78,45 | 76,55 | 77,55 | 2,58% | 496.260,00 |
| 09.03.2026 | 76,80 | 76,95 | 75,30 | 75,60 | -2,83% | 351.127,00 |
| 06.03.2026 | 79,10 | 79,40 | 76,85 | 77,80 | -1,64% | 514.247,00 |
| 05.03.2026 | 79,00 | 80,15 | 78,55 | 79,10 | 0,00% | 441.072,00 |
| 04.03.2026 | 77,60 | 79,90 | 77,30 | 79,10 | 1,87% | 298.863,00 |
| 03.03.2026 | 78,40 | 79,15 | 76,60 | 77,65 | -1,96% | 843.351,00 |
| 02.03.2026 | 80,85 | 81,25 | 79,05 | 79,20 | -4,06% | 808.001,00 |
| 27.02.2026 | 82,05 | 82,95 | 81,70 | 82,55 | 0,61% | 716.303,00 |
| 26.02.2026 | 81,00 | 83,00 | 80,60 | 82,05 | 1,30% | 316.794,00 |
| 25.02.2026 | 81,75 | 81,80 | 80,60 | 81,00 | -1,04% | 326.968,00 |
| 24.02.2026 | 81,60 | 83,25 | 81,35 | 81,85 | 0,31% | 342.511,00 |
| 23.02.2026 | 82,85 | 83,00 | 81,50 | 81,60 | -1,86% | 309.221,00 |
| 20.02.2026 | 83,05 | 84,70 | 82,50 | 83,15 | 0,30% | 786.779,00 |
| 19.02.2026 | 80,50 | 84,20 | 80,20 | 82,90 | 3,11% | 664.455,00 |
| 18.02.2026 | 80,00 | 81,35 | 79,60 | 80,40 | 0,31% | 415.484,00 |
| 17.02.2026 | 79,50 | 81,05 | 79,25 | 80,15 | 0,88% | 260.168,00 |
| 16.02.2026 | 81,60 | 81,85 | 79,15 | 79,45 | -2,58% | 437.423,00 |
| 13.02.2026 | 80,00 | 82,10 | 79,55 | 81,55 | 1,75% | 533.074,00 |
| 12.02.2026 | 80,65 | 80,80 | 79,50 | 80,15 | 0,38% | 521.968,00 |
| 11.02.2026 | 78,45 | 81,05 | 78,15 | 79,85 | 2,04% | 799.549,00 |
| 10.02.2026 | 75,75 | 78,60 | 75,75 | 78,25 | 3,57% | 725.333,00 |
| 09.02.2026 | 75,50 | 76,20 | 74,95 | 75,55 | 0,80% | 552.701,00 |
| 06.02.2026 | 74,00 | 75,25 | 73,00 | 74,95 | 1,08% | 487.623,00 |
| 05.02.2026 | 75,80 | 75,80 | 73,50 | 74,15 | -1,66% | 491.769,00 |
| 04.02.2026 | 73,05 | 76,60 | 71,65 | 75,40 | 3,22% | 1.408.238,00 |
| 03.02.2026 | 73,30 | 73,85 | 72,60 | 73,05 | 0,34% | 1.420.594,00 |
| 02.02.2026 | 72,15 | 73,55 | 71,15 | 72,80 | 0,97% | 1.416.335,00 |
| 30.01.2026 | 79,00 | 80,00 | 71,25 | 72,10 | -16,74% | 4.127.805,00 |
| 29.01.2026 | 89,90 | 90,60 | 86,50 | 86,60 | -3,67% | 517.001,00 |
| 28.01.2026 | 89,85 | 90,90 | 88,75 | 89,90 | 0,22% | 373.167,00 |
| 27.01.2026 | 93,00 | 93,00 | 89,40 | 89,70 | -3,44% | 615.150,00 |
| 26.01.2026 | 92,65 | 94,00 | 92,25 | 92,90 | 0,27% | 302.696,00 |
| 23.01.2026 | 92,70 | 92,70 | 91,80 | 92,65 | -0,32% | 197.514,00 |
| 22.01.2026 | 91,10 | 93,25 | 91,10 | 92,95 | 2,42% | 447.180,00 |
| 21.01.2026 | 89,20 | 91,00 | 88,85 | 90,75 | 1,74% | 316.540,00 |
| 20.01.2026 | 91,70 | 91,70 | 88,85 | 89,20 | -2,73% | 544.992,00 |
| 19.01.2026 | 92,15 | 92,65 | 91,25 | 91,70 | -2,45% | 318.465,00 |
| 16.01.2026 | 94,80 | 94,80 | 93,50 | 94,00 | -0,63% | 267.149,00 |
| 15.01.2026 | 95,80 | 95,90 | 93,55 | 94,60 | -1,15% | 367.250,00 |
| 14.01.2026 | 95,20 | 96,10 | 93,50 | 95,70 | 0,74% | 326.704,00 |
| 13.01.2026 | 94,95 | 95,90 | 94,50 | 95,00 | 0,37% | 208.699,00 |
| 12.01.2026 | 96,10 | 96,50 | 94,20 | 94,65 | -1,25% | 222.022,00 |
| 09.01.2026 | 93,60 | 96,25 | 93,60 | 95,85 | 2,40% | 322.310,00 |
| 08.01.2026 | 95,30 | 95,30 | 92,00 | 93,60 | -2,04% | 316.318,00 |
| 07.01.2026 | 94,85 | 98,20 | 94,65 | 95,55 | 1,81% | 505.750,00 |
| 05.01.2026 | 95,00 | 95,25 | 93,55 | 93,85 | -1,16% | 140.630,00 |
| 02.01.2026 | 93,95 | 95,25 | 93,55 | 94,95 | 1,12% | 202.298,00 |
| 30.12.2025 | 93,35 | 93,95 | 92,85 | 93,90 | 0,32% | 323.133,00 |
| 29.12.2025 | 91,45 | 93,60 | 91,45 | 93,60 | 2,02% | 311.906,00 |
| 23.12.2025 | 91,70 | 92,40 | 91,00 | 91,75 | 0,22% | 174.086,00 |
| 22.12.2025 | 92,25 | 92,80 | 90,60 | 91,55 | -0,76% | 206.228,00 |
| 19.12.2025 | 91,75 | 92,65 | 91,65 | 92,25 | 0,27% | 551.650,00 |
| 18.12.2025 | 90,95 | 92,40 | 90,70 | 92,00 | 1,10% | 284.368,00 |
| 17.12.2025 | 90,85 | 91,40 | 90,20 | 91,00 | 0,17% | 669.496,00 |
| 16.12.2025 | 88,75 | 91,20 | 88,75 | 90,85 | 1,85% | 1.073.861,00 |
| 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% | 887.049,00 |
| 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 |