87,32SEK
-0,26%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,35 | 88,30 | 86,80 | 88,25 | 0,80% | 348.039,00 |
| 11.11.2026 | 87,50 | 87,85 | 86,95 | 87,55 | 0,06% | 292.264,00 |
| 10.11.2026 | 87,75 | 88,90 | 87,30 | 87,50 | -0,40% | 354.092,00 |
| 09.11.2026 | 87,55 | 88,35 | 87,35 | 87,85 | -0,40% | 328.913,00 |
| 06.11.2026 | 88,20 | 88,50 | 87,20 | 88,20 | -1,56% | 328.806,00 |
| 05.11.2026 | 89,30 | 90,60 | 89,10 | 89,60 | 0,56% | 246.185,00 |
| 04.11.2026 | 87,15 | 89,15 | 87,00 | 89,10 | 2,06% | 478.596,00 |
| 03.11.2026 | 87,10 | 87,95 | 86,05 | 87,30 | -0,17% | 306.973,00 |
| 02.11.2026 | 86,30 | 87,45 | 85,90 | 87,45 | 0,75% | 403.455,00 |
| 30.10.2026 | 86,20 | 86,85 | 85,90 | 86,80 | 0,75% | 260.724,00 |
| 29.10.2026 | 85,90 | 86,20 | 84,30 | 86,15 | 0,35% | 333.261,00 |
| 28.10.2026 | 86,35 | 86,45 | 85,15 | 85,85 | -0,98% | 454.202,00 |
| 27.10.2026 | 86,60 | 86,80 | 85,90 | 86,70 | 0,12% | 324.336,00 |
| 26.10.2026 | 86,45 | 87,60 | 85,30 | 86,60 | 0,52% | 565.322,00 |
| 23.10.2026 | 86,20 | 87,50 | 85,05 | 86,15 | 0,53% | 436.523,00 |
| 22.10.2026 | 86,40 | 86,70 | 83,50 | 85,70 | 2,39% | 696.215,00 |
| 21.10.2026 | 83,15 | 83,95 | 82,40 | 83,70 | 0,66% | 238.100,00 |
| 20.10.2026 | 84,00 | 84,30 | 83,05 | 83,15 | -1,19% | 219.193,00 |
| 19.10.2026 | 83,25 | 84,35 | 82,80 | 84,15 | 0,42% | 224.682,00 |
| 16.10.2026 | 83,55 | 84,20 | 83,00 | 83,80 | 0,72% | 332.031,00 |
| 15.10.2026 | 84,00 | 84,20 | 81,65 | 83,20 | -1,13% | 435.922,00 |
| 14.10.2026 | 83,20 | 85,65 | 83,20 | 84,15 | 1,26% | 370.368,00 |
| 13.10.2026 | 81,75 | 83,75 | 81,75 | 83,10 | 1,53% | 386.189,00 |
| 12.10.2026 | 81,45 | 82,40 | 81,20 | 81,85 | 2,18% | 336.579,00 |
| 09.10.2026 | 78,45 | 80,70 | 78,45 | 80,10 | 1,84% | 737.947,00 |
| 08.10.2026 | 78,75 | 79,10 | 77,75 | 78,65 | -0,51% | 437.480,00 |
| 07.10.2026 | 79,60 | 80,00 | 78,65 | 79,05 | -0,82% | 326.859,00 |
| 06.10.2026 | 79,60 | 80,00 | 78,85 | 79,70 | 0,57% | 360.754,00 |
| 05.10.2026 | 81,00 | 81,15 | 79,25 | 79,25 | -2,28% | 488.735,00 |
| 02.10.2026 | 80,00 | 81,85 | 79,50 | 81,10 | 0,06% | 553.092,00 |
| 01.10.2026 | 81,50 | 82,10 | 80,35 | 81,05 | -1,10% | 540.820,00 |
| 30.09.2026 | 81,75 | 82,15 | 81,25 | 81,95 | 0,68% | 453.837,00 |
| 29.09.2026 | 80,50 | 81,85 | 80,20 | 81,40 | -1,93% | 618.892,00 |
| 28.09.2026 | 82,30 | 84,55 | 82,30 | 83,00 | 0,85% | 323.566,00 |
| 25.09.2026 | 82,45 | 83,25 | 82,30 | 82,30 | 0,18% | 252.782,00 |
| 24.09.2026 | 84,00 | 84,25 | 82,15 | 82,15 | -2,67% | 298.752,00 |
| 23.09.2026 | 84,95 | 86,05 | 83,80 | 84,40 | -0,76% | 304.123,00 |
| 22.09.2026 | 83,35 | 85,05 | 83,30 | 85,05 | 2,04% | 340.687,00 |
| 21.09.2026 | 83,35 | 83,90 | 82,80 | 83,35 | 0,24% | 189.282,00 |
| 18.09.2026 | 84,55 | 85,80 | 83,15 | 83,15 | -2,12% | 634.104,00 |
| 17.09.2026 | 83,45 | 85,10 | 83,45 | 84,95 | 1,31% | 409.029,00 |
| 16.09.2026 | 84,05 | 84,65 | 83,25 | 83,85 | 0,00% | 1.196.906,00 |
| 15.09.2026 | 80,90 | 84,00 | 80,80 | 83,85 | 3,65% | 1.274.614,00 |
| 14.09.2026 | 81,45 | 81,70 | 80,90 | 80,90 | -0,68% | 405.104,00 |
| 11.09.2026 | 81,40 | 82,00 | 80,20 | 81,45 | 0,00% | 781.026,00 |
| 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 |