129,18SEK
2,28%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 135,70 | 135,90 | 134,05 | 134,45 | -0,63% | 958.501,00 |
| 24.03.2025 | 137,70 | 137,70 | 134,15 | 135,30 | -1,24% | 1.406.454,00 |
| 21.03.2025 | 142,25 | 142,60 | 136,95 | 137,00 | -4,30% | 2.586.697,00 |
| 20.03.2025 | 142,15 | 143,45 | 141,15 | 143,15 | 0,32% | 1.069.890,00 |
| 19.03.2025 | 143,50 | 143,75 | 142,05 | 142,70 | -0,56% | 1.406.505,00 |
| 18.03.2025 | 144,70 | 145,90 | 143,20 | 143,50 | -0,31% | 1.197.162,00 |
| 17.03.2025 | 144,25 | 144,65 | 143,45 | 143,95 | 0,10% | 1.017.740,00 |
| 14.03.2025 | 142,35 | 144,60 | 142,00 | 143,80 | 0,81% | 1.069.469,00 |
| 13.03.2025 | 142,25 | 144,55 | 141,55 | 142,65 | 0,04% | 1.336.262,00 |
| 12.03.2025 | 142,35 | 142,85 | 140,95 | 142,60 | 0,64% | 1.389.324,00 |
| 11.03.2025 | 144,25 | 146,20 | 140,80 | 141,70 | -1,90% | 1.552.804,00 |
| 10.03.2025 | 146,60 | 147,05 | 144,30 | 144,45 | -1,33% | 1.214.190,00 |
| 07.03.2025 | 147,70 | 147,70 | 145,00 | 146,40 | -1,05% | 1.632.444,00 |
| 06.03.2025 | 148,55 | 149,90 | 147,00 | 147,95 | 0,20% | 1.489.409,00 |
| 05.03.2025 | 148,00 | 149,90 | 147,40 | 147,65 | 0,65% | 1.072.485,00 |
| 04.03.2025 | 146,80 | 147,45 | 145,30 | 146,70 | -0,74% | 1.325.753,00 |
| 03.03.2025 | 147,40 | 149,35 | 146,65 | 147,80 | 0,27% | 1.270.843,00 |
| 28.02.2025 | 146,25 | 148,00 | 145,35 | 147,40 | -0,30% | 2.541.703,00 |
| 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 |