146,58SEK
-0,86%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 146,68 | 147,95 | 145,42 | 147,72 | -0,09% | - |
| 27.02.2025 | 147,60 | 148,85 | 147,15 | 147,85 | -0,34% | 1.533.544,00 |
| 26.02.2025 | 149,45 | 150,85 | 147,50 | 148,35 | -0,70% | 1.258.633,00 |
| 25.02.2025 | 148,60 | 150,20 | 148,60 | 149,40 | 0,17% | 1.246.787,00 |
| 24.02.2025 | 150,95 | 152,25 | 148,40 | 149,15 | -0,53% | 1.362.196,00 |
| 21.02.2025 | 151,40 | 152,25 | 149,90 | 149,95 | -1,06% | 1.532.566,00 |
| 20.02.2025 | 149,70 | 151,60 | 149,35 | 151,55 | 1,24% | 1.191.654,00 |
| 19.02.2025 | 151,90 | 152,65 | 149,20 | 149,70 | -1,45% | 1.357.630,00 |
| 18.02.2025 | 153,00 | 153,40 | 151,70 | 151,90 | -0,72% | 1.108.153,00 |
| 17.02.2025 | 152,20 | 153,60 | 152,00 | 153,00 | 0,43% | 685.749,00 |
| 14.02.2025 | 153,35 | 154,15 | 151,65 | 152,35 | -0,72% | 1.023.177,00 |
| 13.02.2025 | 150,60 | 153,45 | 150,60 | 153,45 | 2,51% | 1.444.601,00 |
| 12.02.2025 | 148,00 | 149,70 | 147,70 | 149,70 | 1,29% | 1.310.529,00 |
| 11.02.2025 | 148,20 | 148,25 | 146,05 | 147,80 | -0,50% | 1.095.489,00 |
| 10.02.2025 | 148,30 | 150,35 | 148,15 | 148,55 | 0,51% | 1.282.037,00 |
| 07.02.2025 | 151,00 | 151,00 | 147,50 | 147,80 | -2,12% | 1.392.132,00 |
| 06.02.2025 | 152,25 | 152,85 | 150,25 | 151,00 | -0,40% | 2.003.545,00 |
| 05.02.2025 | 151,85 | 153,45 | 151,20 | 151,60 | -0,26% | 1.445.263,00 |
| 04.02.2025 | 153,30 | 153,40 | 149,75 | 152,00 | -0,23% | 1.307.970,00 |
| 03.02.2025 | 150,60 | 154,45 | 148,70 | 152,35 | -0,29% | 2.409.633,00 |
| 31.01.2025 | 143,60 | 155,15 | 143,45 | 152,80 | 2,93% | 3.047.449,00 |
| 30.01.2025 | 150,00 | 150,20 | 148,45 | 148,45 | -0,67% | 1.506.176,00 |
| 29.01.2025 | 149,00 | 149,50 | 147,50 | 149,45 | 0,30% | 802.570,00 |
| 28.01.2025 | 147,95 | 150,05 | 146,90 | 149,00 | 0,71% | 1.076.363,00 |
| 27.01.2025 | 147,75 | 149,85 | 147,30 | 147,95 | -0,54% | 1.273.064,00 |
| 24.01.2025 | 145,35 | 149,70 | 145,30 | 148,75 | 3,30% | 1.510.757,00 |
| 23.01.2025 | 142,40 | 144,95 | 142,00 | 144,00 | 0,66% | 1.727.022,00 |
| 22.01.2025 | 143,30 | 144,50 | 142,65 | 143,05 | -0,17% | 1.429.686,00 |
| 21.01.2025 | 142,00 | 143,60 | 140,05 | 143,30 | 0,84% | 1.392.009,00 |
| 20.01.2025 | 142,90 | 144,25 | 142,10 | 142,10 | -0,56% | 902.656,00 |
| 17.01.2025 | 141,20 | 144,35 | 141,10 | 142,90 | 1,53% | 1.830.022,00 |
| 16.01.2025 | 141,80 | 141,95 | 140,05 | 140,75 | -0,60% | 1.122.213,00 |
| 15.01.2025 | 140,10 | 142,05 | 140,10 | 141,60 | 1,07% | 1.556.934,00 |
| 14.01.2025 | 144,00 | 144,20 | 140,00 | 140,10 | -2,30% | 2.095.306,00 |
| 13.01.2025 | 140,40 | 144,15 | 140,20 | 143,40 | 2,14% | 1.394.434,00 |
| 10.01.2025 | 140,70 | 142,75 | 140,40 | 140,40 | -0,28% | 1.689.941,00 |
| 09.01.2025 | 139,00 | 141,55 | 138,65 | 140,80 | 1,15% | 1.078.571,00 |
| 08.01.2025 | 141,00 | 141,65 | 137,90 | 139,20 | -1,35% | 1.504.913,00 |
| 07.01.2025 | 141,75 | 142,75 | 140,55 | 141,10 | 0,53% | 1.106.888,00 |
| 03.01.2025 | 141,65 | 142,00 | 139,30 | 140,35 | -0,99% | 862.628,00 |
| 02.01.2025 | 140,80 | 142,25 | 139,60 | 141,75 | 0,93% | 831.307,00 |
| 30.12.2024 | 139,50 | 140,60 | 138,65 | 140,45 | 0,61% | 2.784.620,00 |
| 27.12.2024 | 136,00 | 140,05 | 136,00 | 139,60 | 3,06% | 1.242.101,00 |
| 23.12.2024 | 135,25 | 136,05 | 134,25 | 135,45 | 0,04% | 813.793,00 |
| 20.12.2024 | 134,25 | 135,65 | 133,10 | 135,40 | 0,41% | 1.967.225,00 |
| 19.12.2024 | 136,75 | 137,50 | 133,55 | 134,85 | -2,21% | 2.940.291,00 |
| 18.12.2024 | 140,65 | 140,65 | 137,80 | 137,90 | -1,75% | 1.949.191,00 |
| 17.12.2024 | 139,40 | 140,65 | 139,40 | 140,35 | 0,14% | 1.618.400,00 |
| 16.12.2024 | 140,25 | 141,20 | 139,60 | 140,15 | -0,39% | 1.154.847,00 |
| 13.12.2024 | 142,50 | 142,95 | 140,40 | 140,70 | -1,47% | 1.589.637,00 |
| 12.12.2024 | 144,10 | 144,80 | 142,30 | 142,80 | -0,90% | 1.489.215,00 |
| 11.12.2024 | 142,50 | 144,65 | 142,10 | 144,10 | 0,84% | 1.168.192,00 |
| 10.12.2024 | 144,60 | 144,85 | 142,90 | 142,90 | -1,85% | 1.165.828,00 |
| 09.12.2024 | 144,60 | 146,40 | 144,50 | 145,60 | 0,90% | 1.475.752,00 |
| 06.12.2024 | 144,05 | 145,30 | 143,50 | 144,30 | -0,03% | 991.894,00 |
| 05.12.2024 | 145,65 | 146,05 | 144,35 | 144,35 | -0,93% | 899.641,00 |
| 04.12.2024 | 144,80 | 146,00 | 143,50 | 145,70 | 0,87% | 925.681,00 |
| 03.12.2024 | 143,05 | 145,35 | 143,05 | 144,45 | 1,01% | 1.107.103,00 |
| 02.12.2024 | 141,00 | 144,00 | 140,20 | 143,00 | 0,92% | 1.138.736,00 |
| 29.11.2024 | 139,95 | 141,70 | 139,25 | 141,70 | 1,29% | 2.606.238,00 |
| 28.11.2024 | 141,35 | 141,40 | 139,25 | 139,90 | -0,50% | 588.530,00 |
| 27.11.2024 | 140,60 | 140,90 | 139,25 | 140,60 | -0,14% | 972.321,00 |
| 26.11.2024 | 144,55 | 144,55 | 140,25 | 140,80 | -3,10% | 1.044.896,00 |
| 25.11.2024 | 143,10 | 145,95 | 142,85 | 145,30 | 2,25% | 4.653.261,00 |
| 22.11.2024 | 141,45 | 142,15 | 140,00 | 142,10 | 1,00% | 1.380.226,00 |
| 21.11.2024 | 141,40 | 142,05 | 139,50 | 140,70 | -0,42% | 790.915,00 |
| 20.11.2024 | 142,80 | 143,20 | 141,30 | 141,30 | -0,49% | 748.113,00 |
| 19.11.2024 | 141,60 | 142,60 | 140,60 | 142,00 | 0,35% | 1.074.429,00 |
| 18.11.2024 | 140,50 | 141,95 | 139,75 | 141,50 | 0,71% | 1.214.927,00 |
| 15.11.2024 | 138,25 | 140,90 | 138,20 | 140,50 | 1,26% | 1.567.464,00 |
| 14.11.2024 | 137,55 | 139,80 | 137,55 | 138,75 | 1,20% | 1.060.816,00 |
| 13.11.2024 | 135,00 | 137,50 | 134,80 | 137,10 | 1,33% | 1.091.778,00 |
| 12.11.2024 | 137,05 | 137,45 | 134,55 | 135,30 | -2,06% | 1.818.820,00 |
| 11.11.2024 | 140,30 | 140,85 | 138,10 | 138,15 | -1,00% | 718.839,00 |
| 08.11.2024 | 140,10 | 140,70 | 138,95 | 139,55 | -0,39% | 1.033.672,00 |
| 07.11.2024 | 139,60 | 142,30 | 139,60 | 140,10 | 0,43% | 1.052.210,00 |
| 06.11.2024 | 142,45 | 144,90 | 139,40 | 139,50 | -1,86% | 1.502.916,00 |
| 05.11.2024 | 143,00 | 143,80 | 141,50 | 142,15 | 0,60% | 854.262,00 |
| 04.11.2024 | 140,40 | 141,75 | 140,35 | 141,30 | 0,64% | 891.587,00 |
| 01.11.2024 | 140,50 | 141,25 | 140,10 | 140,40 | -0,32% | 389.346,00 |
| 31.10.2024 | 141,40 | 142,10 | 140,15 | 140,85 | -0,67% | 1.450.768,00 |
| 30.10.2024 | 144,00 | 144,80 | 141,35 | 141,80 | -1,90% | 1.034.837,00 |
| 29.10.2024 | 146,00 | 148,20 | 144,50 | 144,55 | -0,79% | 1.786.372,00 |
| 28.10.2024 | 149,45 | 151,50 | 145,70 | 145,70 | -2,35% | 1.840.803,00 |
| 25.10.2024 | 144,50 | 149,55 | 143,00 | 149,20 | 8,87% | 2.930.434,00 |
| 24.10.2024 | 141,20 | 142,05 | 137,05 | 137,05 | -2,77% | 2.026.303,00 |
| 23.10.2024 | 140,55 | 142,60 | 140,25 | 140,95 | -0,32% | 1.074.892,00 |
| 22.10.2024 | 139,50 | 141,45 | 138,45 | 141,40 | 1,33% | 1.009.141,00 |
| 21.10.2024 | 140,50 | 141,05 | 139,45 | 139,55 | -0,68% | 899.619,00 |
| 18.10.2024 | 138,65 | 140,60 | 138,30 | 140,50 | 1,33% | 762.825,00 |
| 17.10.2024 | 139,15 | 139,55 | 137,70 | 138,65 | -0,11% | 1.160.507,00 |
| 16.10.2024 | 141,05 | 141,60 | 136,05 | 138,80 | -1,84% | 1.877.091,00 |
| 15.10.2024 | 145,05 | 145,05 | 141,00 | 141,40 | -2,52% | 1.485.186,00 |
| 14.10.2024 | 146,45 | 146,95 | 143,90 | 145,05 | -0,96% | 869.433,00 |
| 11.10.2024 | 144,45 | 146,50 | 144,45 | 146,45 | 1,45% | 660.417,00 |
| 10.10.2024 | 145,00 | 146,55 | 144,35 | 144,35 | -2,07% | 1.242.947,00 |
| 09.10.2024 | 146,10 | 147,70 | 145,80 | 147,40 | 0,89% | 666.378,00 |
| 08.10.2024 | 147,40 | 147,65 | 145,20 | 146,10 | -1,78% | 995.699,00 |
| 07.10.2024 | 151,00 | 151,10 | 147,65 | 148,75 | -1,26% | 1.246.459,00 |
| 04.10.2024 | 149,45 | 151,00 | 149,35 | 150,65 | 0,80% | 1.695.453,00 |