127,43SEK
0,50%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 127,45 | 128,30 | 127,15 | 127,35 | 0,43% | 1.223.643,00 |
| 14.08.2025 | 128,60 | 129,35 | 126,55 | 126,80 | -1,63% | 1.284.517,00 |
| 13.08.2025 | 129,45 | 129,55 | 128,35 | 128,90 | -0,04% | 702.872,00 |
| 12.08.2025 | 129,85 | 130,10 | 128,50 | 128,95 | -0,35% | 516.273,00 |
| 11.08.2025 | 131,80 | 132,10 | 129,15 | 129,40 | -1,56% | 640.736,00 |
| 08.08.2025 | 130,35 | 131,90 | 130,35 | 131,45 | 1,31% | 811.983,00 |
| 07.08.2025 | 126,40 | 130,55 | 126,40 | 129,75 | 2,61% | 1.019.591,00 |
| 06.08.2025 | 124,85 | 127,35 | 124,40 | 126,45 | 1,32% | 1.440.295,00 |
| 05.08.2025 | 123,45 | 125,10 | 123,35 | 124,80 | 1,67% | 902.700,00 |
| 04.08.2025 | 122,80 | 123,45 | 121,85 | 122,75 | 0,16% | 888.655,00 |
| 01.08.2025 | 122,50 | 123,60 | 121,90 | 122,55 | -0,24% | 961.693,00 |
| 31.07.2025 | 124,45 | 125,50 | 122,75 | 122,85 | -2,65% | 1.583.482,00 |
| 30.07.2025 | 129,80 | 129,90 | 126,20 | 126,20 | -2,28% | 1.273.862,00 |
| 29.07.2025 | 128,20 | 129,15 | 126,45 | 129,15 | 0,58% | 828.765,00 |
| 28.07.2025 | 131,60 | 131,60 | 127,40 | 128,40 | -1,31% | 1.532.985,00 |
| 25.07.2025 | 127,00 | 130,10 | 126,20 | 130,10 | 5,64% | 2.643.298,00 |
| 24.07.2025 | 125,00 | 125,00 | 122,40 | 123,15 | -0,69% | 1.829.873,00 |
| 23.07.2025 | 123,90 | 124,45 | 123,05 | 124,00 | 1,35% | 1.071.148,00 |
| 22.07.2025 | 122,50 | 122,60 | 121,00 | 122,35 | 0,00% | 750.487,00 |
| 21.07.2025 | 120,25 | 122,40 | 120,25 | 122,35 | 1,83% | 913.837,00 |
| 18.07.2025 | 123,15 | 123,20 | 119,25 | 120,15 | -2,48% | 2.033.476,00 |
| 17.07.2025 | 125,00 | 126,40 | 123,00 | 123,20 | -0,92% | 1.080.754,00 |
| 16.07.2025 | 124,10 | 125,10 | 124,00 | 124,35 | -0,24% | 628.237,00 |
| 15.07.2025 | 123,80 | 126,00 | 123,80 | 124,65 | 0,48% | 529.763,00 |
| 14.07.2025 | 124,35 | 125,15 | 123,70 | 124,05 | -0,80% | 514.635,00 |
| 11.07.2025 | 126,90 | 126,90 | 124,55 | 125,05 | -1,46% | 856.248,00 |
| 10.07.2025 | 123,75 | 127,40 | 123,55 | 126,90 | 2,79% | 1.234.263,00 |
| 09.07.2025 | 123,00 | 123,45 | 121,90 | 123,45 | 0,53% | 924.778,00 |
| 08.07.2025 | 122,35 | 122,80 | 120,70 | 122,80 | 0,70% | 1.247.142,00 |
| 07.07.2025 | 123,95 | 123,95 | 121,85 | 121,95 | -1,97% | 823.401,00 |
| 04.07.2025 | 125,85 | 125,95 | 123,45 | 124,40 | -0,52% | 892.767,00 |
| 03.07.2025 | 126,65 | 127,00 | 124,80 | 125,05 | -0,68% | 616.717,00 |
| 02.07.2025 | 123,65 | 126,10 | 123,10 | 125,90 | 2,48% | 1.339.430,00 |
| 01.07.2025 | 122,95 | 123,20 | 121,35 | 122,85 | -0,12% | 1.231.563,00 |
| 30.06.2025 | 124,70 | 124,70 | 122,40 | 123,00 | -1,09% | 1.657.054,00 |
| 27.06.2025 | 123,25 | 124,35 | 122,60 | 124,35 | 1,18% | 1.196.050,00 |
| 26.06.2025 | 120,90 | 123,00 | 120,60 | 122,90 | 1,91% | 1.500.556,00 |
| 25.06.2025 | 123,85 | 124,20 | 120,60 | 120,60 | -2,39% | 1.258.086,00 |
| 24.06.2025 | 126,75 | 127,40 | 123,55 | 123,55 | -1,00% | 1.367.666,00 |
| 23.06.2025 | 127,60 | 127,65 | 124,75 | 124,80 | -2,69% | 1.374.256,00 |
| 20.06.2025 | 127,48 | 128,97 | 127,35 | 128,24 | 1,26% | - |
| 19.06.2025 | 124,45 | 129,60 | 124,40 | 126,65 | 2,34% | 3.721.730,00 |
| 18.06.2025 | 122,65 | 123,75 | 122,40 | 123,75 | 0,94% | 1.482.085,00 |
| 17.06.2025 | 123,50 | 124,00 | 122,40 | 122,60 | -0,97% | 1.512.127,00 |
| 16.06.2025 | 122,70 | 124,15 | 122,65 | 123,80 | 0,41% | 1.745.530,00 |
| 13.06.2025 | 123,45 | 125,20 | 122,25 | 123,30 | -1,44% | 2.373.330,00 |
| 12.06.2025 | 125,30 | 125,80 | 123,90 | 125,10 | -0,95% | 2.123.159,00 |
| 11.06.2025 | 128,20 | 128,80 | 126,30 | 126,30 | -1,44% | 1.163.484,00 |
| 10.06.2025 | 126,45 | 128,30 | 126,45 | 128,15 | 1,46% | 1.301.566,00 |
| 09.06.2025 | 126,30 | 127,45 | 125,55 | 126,30 | -0,72% | 1.072.556,00 |
| 06.06.2025 | 126,26 | 127,41 | 125,92 | 127,22 | 0,73% | - |
| 05.06.2025 | 124,95 | 126,35 | 124,70 | 126,30 | 1,20% | 1.102.415,00 |
| 04.06.2025 | 125,95 | 126,30 | 124,50 | 124,80 | -0,76% | 1.461.381,00 |
| 03.06.2025 | 126,95 | 127,05 | 125,00 | 125,75 | -0,71% | 1.514.389,00 |
| 02.06.2025 | 128,95 | 129,65 | 126,25 | 126,65 | -2,31% | 1.551.270,00 |
| 30.05.2025 | 129,95 | 131,10 | 129,10 | 129,65 | 0,06% | 3.603.072,00 |
| 29.05.2025 | 131,36 | 131,36 | 129,34 | 129,57 | -0,67% | - |
| 28.05.2025 | 130,50 | 130,90 | 129,90 | 130,45 | -0,38% | 479.803,00 |
| 27.05.2025 | 131,90 | 132,25 | 130,40 | 130,95 | -0,57% | 783.711,00 |
| 26.05.2025 | 131,80 | 132,10 | 130,75 | 131,70 | 0,88% | 493.178,00 |
| 23.05.2025 | 133,05 | 134,00 | 130,35 | 130,55 | -1,88% | 1.126.258,00 |
| 22.05.2025 | 136,50 | 141,30 | 132,20 | 133,05 | -0,56% | 2.535.014,00 |
| 21.05.2025 | 133,95 | 134,55 | 133,05 | 133,80 | -0,07% | 1.317.952,00 |
| 20.05.2025 | 130,95 | 134,90 | 130,40 | 133,90 | 2,29% | 1.996.699,00 |
| 19.05.2025 | 130,35 | 131,30 | 129,30 | 130,90 | 0,23% | 1.423.119,00 |
| 16.05.2025 | 131,60 | 131,75 | 129,95 | 130,60 | -0,34% | 1.262.624,00 |
| 15.05.2025 | 130,85 | 131,35 | 129,40 | 131,05 | 0,11% | 1.302.570,00 |
| 14.05.2025 | 130,80 | 131,60 | 129,80 | 130,90 | 0,08% | 1.552.081,00 |
| 13.05.2025 | 130,25 | 131,65 | 130,15 | 130,80 | 0,08% | 1.718.652,00 |
| 12.05.2025 | 127,55 | 131,25 | 127,20 | 130,70 | 3,28% | 1.595.852,00 |
| 09.05.2025 | 126,10 | 127,35 | 126,00 | 126,55 | 0,36% | 939.208,00 |
| 08.05.2025 | 123,45 | 127,70 | 122,45 | 126,10 | 2,60% | 1.430.701,00 |
| 07.05.2025 | 122,25 | 123,50 | 122,15 | 122,90 | 0,49% | 1.470.601,00 |
| 06.05.2025 | 124,45 | 124,50 | 122,15 | 122,30 | -1,69% | 1.402.143,00 |
| 05.05.2025 | 125,00 | 125,00 | 123,70 | 124,40 | -0,36% | 1.127.644,00 |
| 02.05.2025 | 126,85 | 127,85 | 124,85 | 124,85 | -0,36% | 1.467.749,00 |
| 30.04.2025 | 124,55 | 125,30 | 123,45 | 125,30 | 0,72% | 1.437.490,00 |
| 29.04.2025 | 126,00 | 127,30 | 123,80 | 124,40 | -1,23% | 1.838.164,00 |
| 28.04.2025 | 126,65 | 127,55 | 125,55 | 125,95 | -1,18% | 2.151.453,00 |
| 25.04.2025 | 131,15 | 132,00 | 126,50 | 127,45 | -2,07% | 2.361.076,00 |
| 24.04.2025 | 131,80 | 131,80 | 130,10 | 130,15 | -0,72% | 1.912.895,00 |
| 23.04.2025 | 130,65 | 132,80 | 130,35 | 131,10 | 1,47% | 1.631.101,00 |
| 22.04.2025 | 128,10 | 129,50 | 126,80 | 129,20 | 1,10% | 1.191.128,00 |
| 17.04.2025 | 127,90 | 129,50 | 127,70 | 127,80 | -0,66% | 369.689,00 |
| 16.04.2025 | 128,00 | 129,70 | 127,40 | 128,65 | 0,12% | 1.752.379,00 |
| 15.04.2025 | 128,00 | 129,50 | 127,60 | 128,50 | 0,35% | 1.068.370,00 |
| 14.04.2025 | 127,20 | 128,70 | 125,95 | 128,05 | 2,44% | 1.368.807,00 |
| 11.04.2025 | 126,25 | 126,40 | 121,05 | 125,00 | 0,04% | 1.562.709,00 |
| 10.04.2025 | 127,55 | 128,80 | 124,95 | 124,95 | 3,01% | 2.277.034,00 |
| 09.04.2025 | 120,00 | 121,65 | 117,60 | 121,30 | -1,74% | 2.937.026,00 |
| 08.04.2025 | 123,05 | 125,75 | 121,30 | 123,45 | 1,27% | 2.266.795,00 |
| 07.04.2025 | 118,20 | 127,40 | 118,20 | 121,90 | -5,94% | 4.265.733,00 |
| 04.04.2025 | 130,00 | 132,15 | 127,45 | 129,60 | -0,69% | 2.945.282,00 |
| 03.04.2025 | 129,45 | 131,75 | 128,65 | 130,50 | -1,55% | 1.648.918,00 |
| 02.04.2025 | 132,80 | 133,10 | 130,40 | 132,55 | -0,75% | 1.641.923,00 |
| 01.04.2025 | 133,20 | 134,60 | 131,55 | 133,55 | 0,98% | 1.269.792,00 |
| 31.03.2025 | 133,80 | 133,80 | 131,10 | 132,25 | -1,86% | 3.134.223,00 |
| 28.03.2025 | 132,75 | 135,45 | 132,60 | 134,75 | 1,16% | 1.558.690,00 |
| 27.03.2025 | 133,20 | 133,50 | 132,15 | 133,20 | -0,49% | 1.130.868,00 |
| 26.03.2025 | 135,00 | 135,00 | 133,50 | 133,85 | -0,45% | 1.524.393,00 |