101,48SEK
-1,38%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 102,89 | 103,71 | 102,36 | 102,73 | -0,16% | - |
| 28.05.2026 | 102,05 | 103,35 | 101,45 | 102,90 | 0,34% | 1.585.363,00 |
| 27.05.2026 | 100,50 | 102,95 | 100,50 | 102,55 | 2,45% | 2.042.499,00 |
| 26.05.2026 | 101,00 | 101,20 | 99,70 | 100,10 | -0,94% | 1.164.184,00 |
| 25.05.2026 | 100,10 | 101,75 | 100,10 | 101,05 | 1,66% | 1.078.859,00 |
| 22.05.2026 | 100,15 | 100,70 | 99,28 | 99,40 | -0,28% | 1.488.964,00 |
| 21.05.2026 | 98,78 | 100,55 | 97,82 | 99,68 | 0,56% | 1.994.682,00 |
| 20.05.2026 | 99,00 | 100,30 | 98,16 | 99,12 | -0,32% | 1.844.001,00 |
| 19.05.2026 | 98,80 | 100,20 | 98,80 | 99,44 | 0,65% | 1.628.689,00 |
| 18.05.2026 | 98,00 | 98,98 | 96,52 | 98,80 | 0,49% | 1.601.655,00 |
| 15.05.2026 | 100,65 | 100,85 | 98,04 | 98,32 | -1,79% | 2.025.867,00 |
| 14.05.2026 | 100,27 | 100,37 | 99,88 | 100,11 | 0,53% | - |
| 13.05.2026 | 100,50 | 101,20 | 98,96 | 99,58 | -0,87% | 935.313,00 |
| 12.05.2026 | 100,50 | 101,90 | 100,10 | 100,45 | -0,20% | 2.253.453,00 |
| 11.05.2026 | 101,70 | 102,15 | 100,65 | 100,65 | -1,32% | 1.222.071,00 |
| 08.05.2026 | 103,00 | 103,05 | 101,35 | 102,00 | -1,31% | 1.643.437,00 |
| 07.05.2026 | 103,45 | 104,10 | 103,20 | 103,35 | 0,10% | 1.667.788,00 |
| 06.05.2026 | 103,05 | 104,45 | 102,65 | 103,25 | 0,93% | 1.302.833,00 |
| 05.05.2026 | 102,60 | 103,80 | 102,20 | 102,30 | -0,39% | 1.245.392,00 |
| 04.05.2026 | 105,10 | 105,50 | 102,70 | 102,70 | -2,19% | 1.525.732,00 |
| 30.04.2026 | 102,05 | 105,00 | 101,75 | 105,00 | 1,60% | 1.736.432,00 |
| 29.04.2026 | 102,60 | 103,65 | 101,90 | 103,35 | 1,22% | 2.076.947,00 |
| 28.04.2026 | 102,90 | 103,00 | 101,75 | 102,10 | -0,87% | 2.164.177,00 |
| 27.04.2026 | 104,30 | 104,60 | 102,65 | 103,00 | -1,39% | 1.505.260,00 |
| 24.04.2026 | 106,40 | 107,40 | 104,30 | 104,45 | -4,09% | 2.710.528,00 |
| 23.04.2026 | 108,00 | 109,55 | 107,75 | 108,90 | 0,37% | 1.844.708,00 |
| 22.04.2026 | 108,90 | 109,50 | 108,05 | 108,50 | -0,69% | 1.425.199,00 |
| 21.04.2026 | 110,20 | 110,60 | 109,10 | 109,25 | -0,82% | 1.206.995,00 |
| 20.04.2026 | 109,20 | 110,40 | 108,50 | 110,15 | -0,23% | 1.365.592,00 |
| 17.04.2026 | 108,70 | 110,55 | 108,40 | 110,40 | 1,70% | 2.005.298,00 |
| 16.04.2026 | 109,25 | 109,60 | 108,25 | 108,55 | -0,14% | 1.410.215,00 |
| 15.04.2026 | 109,00 | 109,45 | 108,55 | 108,70 | -0,32% | 1.951.190,00 |
| 14.04.2026 | 108,30 | 109,35 | 108,20 | 109,05 | 0,83% | 1.956.425,00 |
| 13.04.2026 | 107,50 | 108,45 | 107,30 | 108,15 | -0,23% | 1.431.189,00 |
| 10.04.2026 | 107,80 | 109,65 | 107,80 | 108,40 | 0,32% | 2.097.813,00 |
| 09.04.2026 | 109,90 | 109,90 | 107,30 | 108,05 | -1,73% | 1.399.005,00 |
| 08.04.2026 | 111,00 | 111,50 | 109,30 | 109,95 | 1,24% | 2.107.395,00 |
| 07.04.2026 | 110,85 | 111,60 | 108,10 | 108,60 | -0,82% | 1.692.177,00 |
| 02.04.2026 | 109,00 | 109,75 | 108,60 | 109,50 | 0,05% | 1.159.202,00 |
| 01.04.2026 | 110,90 | 111,25 | 108,25 | 109,45 | 0,60% | 2.229.147,00 |
| 31.03.2026 | 108,70 | 109,65 | 108,40 | 108,80 | 0,51% | 2.598.961,00 |
| 30.03.2026 | 106,45 | 108,70 | 106,00 | 108,25 | -1,01% | 1.906.176,00 |
| 27.03.2026 | 110,70 | 110,90 | 109,05 | 109,35 | -0,86% | 1.337.047,00 |
| 26.03.2026 | 109,50 | 110,85 | 109,40 | 110,30 | 0,32% | 1.506.943,00 |
| 25.03.2026 | 108,20 | 110,15 | 108,20 | 109,95 | 2,85% | 1.773.961,00 |
| 24.03.2026 | 106,80 | 107,60 | 105,50 | 106,90 | 0,28% | 2.012.019,00 |
| 23.03.2026 | 105,00 | 108,75 | 104,30 | 106,60 | -0,84% | 3.119.627,00 |
| 20.03.2026 | 109,55 | 109,80 | 107,50 | 107,50 | -1,10% | 2.543.216,00 |
| 19.03.2026 | 111,65 | 112,00 | 108,65 | 108,70 | -3,85% | 2.222.862,00 |
| 18.03.2026 | 112,75 | 114,25 | 112,25 | 113,05 | 0,22% | 2.425.677,00 |
| 17.03.2026 | 112,60 | 113,65 | 112,05 | 112,80 | 0,13% | 2.232.206,00 |
| 16.03.2026 | 112,85 | 114,15 | 112,60 | 112,65 | -0,49% | 1.343.492,00 |
| 13.03.2026 | 114,65 | 115,00 | 112,65 | 113,20 | -2,03% | 1.346.762,00 |
| 12.03.2026 | 114,25 | 116,60 | 113,65 | 115,55 | 0,96% | 2.077.707,00 |
| 11.03.2026 | 114,50 | 114,75 | 113,65 | 114,45 | -0,35% | 1.949.698,00 |
| 10.03.2026 | 115,70 | 116,90 | 114,85 | 114,85 | 0,61% | 2.229.912,00 |
| 09.03.2026 | 117,00 | 117,00 | 114,15 | 114,15 | -2,69% | 1.822.696,00 |
| 06.03.2026 | 116,95 | 117,30 | 115,70 | 117,30 | 0,86% | 1.751.413,00 |
| 05.03.2026 | 117,90 | 118,50 | 115,85 | 116,30 | -1,52% | 1.444.665,00 |
| 04.03.2026 | 118,00 | 118,95 | 116,85 | 118,10 | 0,00% | 1.935.325,00 |
| 03.03.2026 | 115,25 | 118,70 | 114,80 | 118,10 | 0,43% | 2.617.672,00 |
| 02.03.2026 | 120,20 | 120,80 | 116,65 | 117,60 | -4,27% | 2.214.825,00 |
| 27.02.2026 | 122,95 | 123,70 | 122,30 | 122,85 | -0,08% | 2.697.636,00 |
| 26.02.2026 | 122,70 | 124,25 | 122,25 | 122,95 | 0,37% | 1.599.627,00 |
| 25.02.2026 | 122,15 | 123,55 | 120,80 | 122,50 | 0,16% | 1.770.568,00 |
| 24.02.2026 | 121,80 | 124,20 | 121,70 | 122,30 | 1,12% | 1.701.401,00 |
| 23.02.2026 | 121,10 | 122,30 | 120,10 | 120,95 | -0,12% | 1.511.472,00 |
| 20.02.2026 | 121,85 | 122,50 | 120,60 | 121,10 | 0,08% | 1.534.372,00 |
| 19.02.2026 | 120,35 | 122,20 | 120,05 | 121,00 | -0,04% | 1.562.274,00 |
| 18.02.2026 | 121,25 | 122,60 | 120,90 | 121,05 | 0,12% | 1.660.420,00 |
| 17.02.2026 | 121,20 | 122,00 | 120,60 | 120,90 | -0,17% | 1.450.437,00 |
| 16.02.2026 | 124,75 | 124,95 | 121,10 | 121,10 | -2,73% | 1.943.567,00 |
| 13.02.2026 | 123,45 | 125,75 | 123,20 | 124,50 | 0,85% | 2.464.869,00 |
| 12.02.2026 | 123,50 | 125,00 | 123,10 | 123,45 | -0,20% | 2.410.828,00 |
| 11.02.2026 | 120,35 | 124,30 | 119,40 | 123,70 | 3,21% | 2.390.805,00 |
| 10.02.2026 | 117,75 | 120,30 | 117,75 | 119,85 | 2,39% | 1.845.793,00 |
| 09.02.2026 | 117,90 | 118,35 | 116,40 | 117,05 | -0,09% | 1.378.192,00 |
| 06.02.2026 | 116,45 | 117,20 | 114,65 | 117,15 | 0,09% | 1.203.646,00 |
| 05.02.2026 | 117,00 | 117,20 | 115,15 | 117,05 | -0,26% | 1.690.910,00 |
| 04.02.2026 | 112,00 | 118,50 | 111,75 | 117,35 | 4,68% | 4.253.203,00 |
| 03.02.2026 | 111,05 | 112,65 | 110,40 | 112,10 | 1,04% | 1.863.858,00 |
| 02.02.2026 | 111,45 | 112,15 | 110,05 | 110,95 | -0,54% | 1.745.491,00 |
| 30.01.2026 | 112,00 | 113,45 | 109,70 | 111,55 | -3,13% | 3.959.966,00 |
| 29.01.2026 | 116,50 | 117,05 | 114,85 | 115,15 | -0,82% | 2.151.256,00 |
| 28.01.2026 | 115,25 | 116,55 | 114,75 | 116,10 | 0,74% | 1.550.803,00 |
| 27.01.2026 | 117,10 | 117,10 | 115,20 | 115,25 | -1,28% | 1.256.649,00 |
| 26.01.2026 | 117,20 | 118,45 | 116,75 | 116,75 | -0,21% | 1.495.324,00 |
| 23.01.2026 | 117,85 | 117,85 | 116,00 | 117,00 | -0,81% | 989.145,00 |
| 22.01.2026 | 117,60 | 118,35 | 117,00 | 117,95 | 1,03% | 1.504.323,00 |
| 21.01.2026 | 114,85 | 117,10 | 114,55 | 116,75 | 0,60% | 1.271.385,00 |
| 20.01.2026 | 118,10 | 118,65 | 115,60 | 116,05 | -2,23% | 1.714.415,00 |
| 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% | 1.600.088,00 |
| 15.01.2026 | 121,35 | 121,85 | 118,75 | 121,05 | -0,62% | 2.311.864,00 |
| 14.01.2026 | 121,25 | 121,80 | 118,85 | 121,80 | 0,45% | 2.286.338,00 |
| 13.01.2026 | 120,50 | 122,95 | 120,40 | 121,25 | 0,83% | 1.841.014,00 |
| 12.01.2026 | 120,90 | 121,15 | 119,80 | 120,25 | -0,29% | 1.236.617,00 |
| 09.01.2026 | 119,00 | 120,80 | 119,00 | 120,60 | 1,34% | 1.850.249,00 |
| 08.01.2026 | 122,50 | 122,50 | 117,50 | 119,00 | -3,13% | 2.414.002,00 |
| 07.01.2026 | 124,20 | 126,00 | 122,25 | 122,85 | 0,68% | 2.285.649,00 |