111,61SEK
-3,08%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 115,22 | 115,22 | 109,74 | 110,93 | -3,66% | - |
| 29.01.2026 | 116,50 | 117,05 | 114,85 | 115,15 | -1,13% | 2.079.888,00 |
| 28.01.2026 | 115,54 | 116,62 | 114,79 | 116,46 | 1,05% | - |
| 27.01.2026 | 117,10 | 117,10 | 115,20 | 115,25 | -1,28% | 1.228.038,00 |
| 26.01.2026 | 117,20 | 118,45 | 116,75 | 116,75 | -0,21% | 1.473.598,00 |
| 23.01.2026 | 117,85 | 117,85 | 116,00 | 117,00 | -0,81% | 978.686,00 |
| 22.01.2026 | 117,60 | 118,35 | 117,00 | 117,95 | 1,03% | 1.497.811,00 |
| 21.01.2026 | 114,85 | 117,10 | 114,55 | 116,75 | 0,60% | 1.254.771,00 |
| 20.01.2026 | 118,10 | 118,65 | 115,60 | 116,05 | -2,23% | 1.658.889,00 |
| 19.01.2026 | 119,25 | 119,65 | 118,20 | 118,70 | -1,62% | 1.508.440,00 |
| 16.01.2026 | 120,60 | 121,00 | 119,50 | 120,65 | -0,33% | 1.582.991,00 |
| 15.01.2026 | 121,35 | 121,85 | 118,75 | 121,05 | -0,62% | 2.307.648,00 |
| 14.01.2026 | 121,25 | 121,80 | 118,85 | 121,80 | 0,45% | 2.203.294,00 |
| 13.01.2026 | 120,50 | 122,95 | 120,40 | 121,25 | 0,83% | 1.837.746,00 |
| 12.01.2026 | 120,90 | 121,15 | 119,80 | 120,25 | -0,29% | 1.235.982,00 |
| 09.01.2026 | 119,00 | 120,80 | 119,00 | 120,60 | 1,34% | 1.841.680,00 |
| 08.01.2026 | 122,50 | 122,50 | 117,50 | 119,00 | -3,13% | 2.400.667,00 |
| 07.01.2026 | 124,20 | 126,00 | 122,25 | 122,85 | 0,68% | 2.272.127,00 |
| 06.01.2026 | 121,16 | 122,30 | 120,87 | 122,02 | 0,18% | - |
| 05.01.2026 | 122,95 | 123,25 | 121,05 | 121,80 | -0,85% | 830.635,00 |
| 02.01.2026 | 123,15 | 123,95 | 122,40 | 122,85 | 0,20% | 966.229,00 |
| 30.12.2025 | 121,65 | 123,35 | 121,45 | 122,60 | 0,78% | 1.141.878,00 |
| 29.12.2025 | 120,75 | 122,30 | 120,70 | 121,65 | 1,04% | 834.129,00 |
| 23.12.2025 | 120,85 | 121,25 | 120,40 | 120,40 | -0,33% | 926.399,00 |
| 22.12.2025 | 121,00 | 121,35 | 119,55 | 120,80 | -0,04% | 1.226.424,00 |
| 19.12.2025 | 121,45 | 121,90 | 120,55 | 120,85 | -0,86% | 1.852.731,00 |
| 18.12.2025 | 120,25 | 121,90 | 119,70 | 121,90 | 1,37% | 1.493.555,00 |
| 17.12.2025 | 120,05 | 120,55 | 119,05 | 120,25 | 0,00% | 1.086.243,00 |
| 16.12.2025 | 120,60 | 121,45 | 120,20 | 120,25 | -0,08% | 1.087.508,00 |
| 15.12.2025 | 120,10 | 121,95 | 119,90 | 120,35 | 0,67% | 1.533.740,00 |
| 12.12.2025 | 121,00 | 121,10 | 119,15 | 119,55 | -0,79% | 1.408.738,00 |
| 11.12.2025 | 120,65 | 121,75 | 120,10 | 120,50 | 0,21% | 1.070.948,00 |
| 10.12.2025 | 121,25 | 121,40 | 118,05 | 120,25 | -1,07% | 1.383.178,00 |
| 09.12.2025 | 122,30 | 122,95 | 120,80 | 121,55 | -0,69% | 1.463.163,00 |
| 08.12.2025 | 122,50 | 122,90 | 121,60 | 122,40 | -0,49% | 1.178.938,00 |
| 05.12.2025 | 121,30 | 123,60 | 120,95 | 123,00 | -0,53% | 1.275.370,00 |
| 04.12.2025 | 121,80 | 124,40 | 121,65 | 123,65 | 1,73% | 1.516.006,00 |
| 03.12.2025 | 120,10 | 123,95 | 120,10 | 121,55 | 1,21% | 1.800.262,00 |
| 02.12.2025 | 121,75 | 121,95 | 120,10 | 120,10 | -0,95% | 1.125.446,00 |
| 01.12.2025 | 122,55 | 122,60 | 120,90 | 121,25 | -1,14% | 1.776.276,00 |
| 28.11.2025 | 122,60 | 122,95 | 122,05 | 122,65 | 0,37% | 2.360.542,00 |
| 27.11.2025 | 121,20 | 122,90 | 121,15 | 122,20 | 0,83% | 847.993,00 |
| 26.11.2025 | 122,60 | 122,60 | 121,00 | 121,20 | -0,53% | 3.266.584,00 |
| 25.11.2025 | 120,60 | 122,65 | 120,20 | 121,85 | 1,41% | 1.455.212,00 |
| 24.11.2025 | 121,00 | 121,95 | 119,15 | 120,15 | -0,50% | 2.993.560,00 |
| 21.11.2025 | 118,05 | 121,15 | 117,45 | 120,75 | 2,29% | 1.274.396,00 |
| 20.11.2025 | 120,05 | 120,40 | 117,95 | 118,05 | -1,30% | 1.055.714,00 |
| 19.11.2025 | 118,55 | 120,20 | 118,20 | 119,60 | 0,89% | 897.459,00 |
| 18.11.2025 | 120,10 | 120,55 | 118,30 | 118,55 | -2,27% | 1.541.586,00 |
| 17.11.2025 | 122,00 | 122,20 | 120,55 | 121,30 | -0,66% | 1.593.817,00 |
| 14.11.2025 | 125,50 | 125,85 | 121,55 | 122,10 | -3,06% | 1.750.170,00 |
| 13.11.2025 | 127,15 | 127,50 | 125,95 | 125,95 | -0,94% | 1.130.127,00 |
| 12.11.2025 | 127,70 | 128,25 | 127,00 | 127,15 | -0,20% | 1.488.529,00 |
| 11.11.2025 | 126,40 | 127,90 | 126,30 | 127,40 | 1,11% | 1.686.800,00 |
| 10.11.2025 | 125,10 | 127,15 | 125,10 | 126,00 | 1,25% | 2.742.084,00 |
| 07.11.2025 | 125,50 | 126,10 | 123,50 | 124,45 | -1,07% | 1.310.967,00 |
| 06.11.2025 | 124,50 | 126,85 | 124,50 | 125,80 | 0,92% | 1.562.535,00 |
| 05.11.2025 | 123,65 | 125,35 | 123,10 | 124,65 | 0,20% | 946.672,00 |
| 04.11.2025 | 123,25 | 124,40 | 122,45 | 124,40 | 0,20% | 748.497,00 |
| 03.11.2025 | 126,25 | 127,45 | 124,15 | 124,15 | -2,05% | 1.439.700,00 |
| 31.10.2025 | 126,90 | 127,50 | 126,10 | 126,75 | -0,24% | 735.314,00 |
| 30.10.2025 | 125,25 | 127,05 | 125,15 | 127,05 | 1,28% | 953.163,00 |
| 29.10.2025 | 125,90 | 127,20 | 125,40 | 125,45 | -0,44% | 933.871,00 |
| 28.10.2025 | 125,45 | 126,65 | 124,65 | 126,00 | 0,24% | 891.092,00 |
| 27.10.2025 | 129,40 | 129,40 | 125,70 | 125,70 | -3,01% | 1.384.155,00 |
| 24.10.2025 | 127,50 | 129,60 | 126,40 | 129,60 | 2,98% | 2.107.725,00 |
| 23.10.2025 | 125,00 | 127,00 | 125,00 | 125,85 | 0,72% | 1.790.554,00 |
| 22.10.2025 | 123,85 | 124,95 | 123,10 | 124,95 | 0,68% | 864.245,00 |
| 21.10.2025 | 123,75 | 124,10 | 122,30 | 124,10 | 0,28% | 906.986,00 |
| 20.10.2025 | 123,55 | 124,20 | 122,95 | 123,75 | 0,16% | 918.516,00 |
| 17.10.2025 | 122,05 | 123,55 | 120,85 | 123,55 | 0,73% | 1.920.245,00 |
| 16.10.2025 | 121,95 | 122,70 | 121,30 | 122,65 | 0,49% | 1.095.361,00 |
| 15.10.2025 | 121,55 | 122,65 | 121,10 | 122,05 | 0,74% | 1.209.396,00 |
| 14.10.2025 | 119,95 | 121,40 | 119,60 | 121,15 | 0,33% | 864.336,00 |
| 13.10.2025 | 119,40 | 120,75 | 118,50 | 120,75 | 1,56% | 1.230.646,00 |
| 10.10.2025 | 121,20 | 121,95 | 118,90 | 118,90 | -1,90% | 1.243.490,00 |
| 09.10.2025 | 121,10 | 121,85 | 120,55 | 121,20 | 0,33% | 774.160,00 |
| 08.10.2025 | 122,40 | 122,40 | 120,70 | 120,80 | -1,51% | 1.715.202,00 |
| 07.10.2025 | 123,50 | 123,70 | 121,80 | 122,65 | -0,69% | 1.005.332,00 |
| 06.10.2025 | 125,80 | 125,85 | 121,15 | 123,50 | -2,10% | 1.754.849,00 |
| 03.10.2025 | 125,80 | 126,30 | 125,00 | 126,15 | 0,44% | 729.979,00 |
| 02.10.2025 | 126,35 | 126,85 | 124,35 | 125,60 | 0,20% | 1.081.140,00 |
| 01.10.2025 | 124,35 | 126,50 | 124,15 | 125,35 | 0,80% | 1.065.562,00 |
| 30.09.2025 | 124,15 | 125,15 | 122,75 | 124,35 | 0,16% | 1.931.212,00 |
| 29.09.2025 | 123,00 | 124,45 | 122,95 | 124,15 | 1,14% | 1.074.371,00 |
| 26.09.2025 | 123,10 | 123,65 | 122,10 | 122,75 | -0,04% | 647.581,00 |
| 25.09.2025 | 124,60 | 125,30 | 122,70 | 122,80 | -1,52% | 1.289.357,00 |
| 24.09.2025 | 124,00 | 124,90 | 123,65 | 124,70 | 0,08% | 797.785,00 |
| 23.09.2025 | 122,85 | 124,95 | 122,60 | 124,60 | 1,10% | 798.339,00 |
| 22.09.2025 | 122,10 | 123,55 | 121,75 | 123,25 | 1,11% | 1.143.616,00 |
| 19.09.2025 | 122,20 | 124,20 | 121,35 | 121,90 | -0,08% | 2.119.834,00 |
| 18.09.2025 | 124,05 | 124,50 | 122,00 | 122,00 | -1,85% | 1.102.306,00 |
| 17.09.2025 | 124,95 | 126,45 | 124,30 | 124,30 | -0,56% | 1.296.426,00 |
| 16.09.2025 | 123,85 | 126,30 | 123,55 | 125,00 | 0,93% | 1.430.132,00 |
| 15.09.2025 | 123,65 | 125,45 | 123,20 | 123,85 | 0,53% | 1.004.136,00 |
| 12.09.2025 | 124,10 | 124,70 | 123,15 | 123,20 | -0,77% | 790.287,00 |
| 11.09.2025 | 125,05 | 125,20 | 123,20 | 124,15 | -0,72% | 905.946,00 |
| 10.09.2025 | 125,75 | 127,70 | 124,40 | 125,05 | -0,60% | 1.202.955,00 |
| 09.09.2025 | 127,30 | 128,50 | 125,45 | 125,80 | -1,06% | 927.592,00 |
| 08.09.2025 | 127,15 | 127,50 | 125,95 | 127,15 | 0,08% | 770.509,00 |