127,65SEK
1,31%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 126,33 | 127,82 | 126,33 | 127,66 | 1,31% | - |
| 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 |
| 05.09.2025 | 126,25 | 127,90 | 125,95 | 127,05 | 0,87% | 790.452,00 |
| 04.09.2025 | 127,25 | 129,00 | 125,55 | 125,95 | -0,87% | 693.565,00 |
| 03.09.2025 | 127,00 | 128,35 | 126,85 | 127,05 | 0,36% | 680.178,00 |
| 02.09.2025 | 128,15 | 129,15 | 126,25 | 126,60 | -1,48% | 942.641,00 |
| 01.09.2025 | 128,90 | 129,70 | 127,95 | 128,50 | -0,16% | 578.884,00 |
| 29.08.2025 | 130,35 | 130,55 | 128,65 | 128,70 | -0,27% | 897.332,00 |
| 28.08.2025 | 130,35 | 131,30 | 129,00 | 129,05 | -0,85% | 633.305,00 |
| 27.08.2025 | 132,15 | 132,70 | 130,00 | 130,15 | -1,29% | 590.965,00 |
| 26.08.2025 | 132,85 | 133,30 | 131,85 | 131,85 | -0,45% | 1.392.891,00 |
| 25.08.2025 | 133,45 | 134,05 | 132,45 | 132,45 | -0,75% | 795.875,00 |
| 22.08.2025 | 129,95 | 133,70 | 129,80 | 133,45 | 2,85% | 1.387.573,00 |
| 21.08.2025 | 128,55 | 130,30 | 127,85 | 129,75 | 0,93% | 1.364.164,00 |
| 20.08.2025 | 128,10 | 129,20 | 127,15 | 128,55 | 0,16% | 735.971,00 |
| 19.08.2025 | 125,90 | 128,45 | 125,70 | 128,35 | 2,19% | 818.638,00 |
| 18.08.2025 | 127,55 | 127,55 | 125,10 | 125,60 | -1,37% | 1.011.363,00 |
| 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 |