12,900€
-1,53%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,05 | 13,10 | 12,87 | 12,90 | -1,53% | - |
| 29.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,92% | 41,00 |
| 28.01.2025 | 13,00 | 13,00 | 12,98 | 12,98 | 0,15% | 2.701,00 |
| 27.01.2025 | 12,80 | 12,96 | 12,80 | 12,96 | 0,15% | 1.408,00 |
| 24.01.2025 | 12,64 | 13,00 | 12,64 | 12,94 | 2,70% | 1.251,00 |
| 23.01.2025 | 12,34 | 12,60 | 12,34 | 12,60 | 1,12% | 38,00 |
| 22.01.2025 | 12,48 | 12,54 | 12,46 | 12,46 | 2,30% | 775,00 |
| 21.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,65% | 1,00 |
| 20.01.2025 | 12,40 | 12,55 | 12,11 | 12,26 | -1,45% | - |
| 17.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,81% | 30,00 |
| 16.01.2025 | 12,30 | 12,34 | 12,30 | 12,34 | 1,15% | 6,00 |
| 15.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | 2,00 |
| 14.01.2025 | 12,32 | 12,32 | 12,24 | 12,24 | 0,33% | 37,00 |
| 13.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,13% | 2,00 |
| 10.01.2025 | 12,06 | 12,34 | 12,06 | 12,34 | 0,82% | 147,00 |
| 09.01.2025 | 12,22 | 12,24 | 12,22 | 12,24 | 2,68% | 233,00 |
| 08.01.2025 | 12,00 | 12,00 | 11,92 | 11,92 | -3,72% | 53,00 |
| 07.01.2025 | 12,28 | 12,38 | 12,28 | 12,38 | -0,80% | 48,00 |
| 06.01.2025 | 12,14 | 12,48 | 12,14 | 12,48 | 1,96% | 523,00 |
| 03.01.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,65% | 1,00 |
| 02.01.2025 | 12,16 | 12,32 | 12,16 | 12,32 | 1,65% | 13,00 |
| 30.12.2024 | 12,02 | 12,12 | 12,02 | 12,12 | 0,17% | 17,00 |
| 27.12.2024 | 11,74 | 12,16 | 11,74 | 12,10 | 3,07% | 58,00 |
| 23.12.2024 | 11,70 | 11,74 | 11,70 | 11,74 | 0,86% | 40,00 |
| 20.12.2024 | 11,70 | 11,70 | 11,64 | 11,64 | -0,34% | 953,00 |
| 19.12.2024 | 11,82 | 11,82 | 11,60 | 11,68 | -0,93% | 851,00 |
| 18.12.2024 | 12,22 | 12,22 | 11,77 | 11,79 | -3,20% | - |
| 17.12.2024 | 12,14 | 12,18 | 12,14 | 12,18 | -0,16% | 70,00 |
| 16.12.2024 | 12,12 | 12,20 | 12,12 | 12,20 | 0,33% | 488,00 |
| 13.12.2024 | 12,26 | 12,40 | 12,13 | 12,16 | -1,78% | - |
| 12.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | 220,00 |
| 11.12.2024 | 12,32 | 12,42 | 12,32 | 12,42 | 0,16% | 5,00 |
| 10.12.2024 | 12,52 | 12,52 | 12,40 | 12,40 | -0,80% | 321,00 |
| 09.12.2024 | 12,52 | 12,62 | 12,50 | 12,50 | 0,16% | 20,00 |
| 06.12.2024 | 12,53 | 12,59 | 12,43 | 12,48 | -1,11% | - |
| 05.12.2024 | 12,60 | 12,68 | 12,54 | 12,62 | 0,64% | 124,00 |
| 04.12.2024 | 12,32 | 12,58 | 12,32 | 12,54 | 1,79% | 186,00 |
| 03.12.2024 | 12,44 | 12,50 | 12,32 | 12,32 | -1,12% | 230,00 |
| 02.12.2024 | 12,36 | 12,46 | 12,36 | 12,46 | 2,81% | 3,00 |
| 29.11.2024 | 12,24 | 12,24 | 12,12 | 12,12 | -0,33% | 52,00 |
| 28.11.2024 | 12,08 | 12,16 | 12,08 | 12,16 | -0,33% | 10,00 |
| 27.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 5,00 |
| 26.11.2024 | 12,52 | 12,52 | 12,40 | 12,40 | -1,59% | 6,00 |
| 25.11.2024 | 12,42 | 12,60 | 12,42 | 12,60 | 2,19% | 17,00 |
| 22.11.2024 | 12,10 | 12,35 | 12,08 | 12,33 | 0,57% | - |
| 21.11.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,16% | 2,00 |
| 20.11.2024 | 12,32 | 12,32 | 12,12 | 12,12 | -0,98% | 17,00 |
| 19.11.2024 | 12,28 | 12,28 | 12,24 | 12,24 | 1,16% | 107,00 |
| 18.11.2024 | 12,16 | 12,16 | 12,10 | 12,10 | -0,17% | 52,00 |
| 15.11.2024 | 11,96 | 12,12 | 11,96 | 12,12 | 1,51% | 2,00 |
| 14.11.2024 | 11,88 | 11,94 | 11,88 | 11,94 | 1,02% | 445,00 |
| 13.11.2024 | 11,76 | 11,82 | 11,74 | 11,82 | 0,68% | 454,00 |
| 12.11.2024 | 11,84 | 11,84 | 11,60 | 11,74 | -2,33% | 291,00 |
| 11.11.2024 | 12,02 | 12,10 | 12,02 | 12,02 | -0,33% | 247,00 |
| 08.11.2024 | 12,20 | 12,20 | 12,06 | 12,06 | -1,31% | 15,00 |
| 07.11.2024 | 12,10 | 12,22 | 12,10 | 12,22 | 1,58% | 34,00 |
| 06.11.2024 | 12,22 | 12,41 | 11,93 | 12,03 | -2,20% | - |
| 05.11.2024 | 12,26 | 12,30 | 12,26 | 12,30 | 1,65% | 152,00 |
| 04.11.2024 | 12,08 | 12,10 | 12,08 | 12,10 | 0,41% | 163,00 |
| 01.11.2024 | 12,05 | 12,17 | 12,03 | 12,05 | -1,23% | - |
| 31.10.2024 | 12,14 | 12,20 | 12,14 | 12,20 | -0,16% | 3,00 |
| 30.10.2024 | 12,54 | 12,54 | 12,22 | 12,22 | -2,71% | 287,00 |
| 29.10.2024 | 12,56 | 12,56 | 12,46 | 12,56 | -1,26% | 11,00 |
| 28.10.2024 | 13,08 | 13,12 | 12,72 | 12,72 | -2,15% | 109,00 |
| 25.10.2024 | 12,12 | 13,04 | 12,12 | 13,00 | 5,18% | 653,00 |
| 24.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | 32,00 |
| 23.10.2024 | 12,46 | 12,46 | 12,36 | 12,38 | 0,16% | 29,00 |
| 22.10.2024 | 12,22 | 12,40 | 12,20 | 12,36 | 0,98% | 35,00 |
| 21.10.2024 | 12,34 | 12,34 | 12,24 | 12,24 | -0,65% | 2.219,00 |
| 18.10.2024 | 12,24 | 12,32 | 12,22 | 12,32 | 0,65% | 301,00 |
| 17.10.2024 | 12,10 | 12,24 | 12,08 | 12,24 | 0,33% | 757,00 |
| 16.10.2024 | 12,18 | 12,20 | 12,18 | 12,20 | -2,71% | 2,00 |
| 15.10.2024 | 12,72 | 12,72 | 12,54 | 12,54 | -1,26% | 43,00 |
| 14.10.2024 | 12,94 | 12,94 | 12,70 | 12,70 | -0,63% | 44,00 |
| 11.10.2024 | 12,76 | 12,78 | 12,76 | 12,78 | 0,00% | 317,00 |
| 10.10.2024 | 12,94 | 12,94 | 12,78 | 12,78 | -0,62% | 469,00 |
| 09.10.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,31% | 8,00 |
| 08.10.2024 | 12,96 | 12,96 | 12,82 | 12,82 | -0,62% | 395,00 |
| 07.10.2024 | 12,98 | 13,16 | 12,88 | 12,90 | -0,77% | 666,00 |
| 04.10.2024 | 13,22 | 13,22 | 12,90 | 13,00 | -1,52% | 850,00 |
| 03.10.2024 | 13,20 | 13,26 | 13,18 | 13,20 | 1,23% | 93,00 |
| 02.10.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,06% | 7,00 |
| 01.10.2024 | 13,02 | 13,18 | 13,02 | 13,18 | 0,61% | 2,00 |
| 30.09.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,08% | 5,00 |
| 27.09.2024 | 13,13 | 13,24 | 13,08 | 13,11 | -0,98% | - |
| 26.09.2024 | 13,10 | 13,24 | 13,10 | 13,24 | 2,00% | 254,00 |
| 25.09.2024 | 12,94 | 12,98 | 12,86 | 12,98 | 0,31% | 10,00 |
| 24.09.2024 | 12,76 | 12,94 | 12,66 | 12,94 | 2,86% | 27,00 |
| 23.09.2024 | 12,60 | 12,64 | 12,50 | 12,58 | -2,48% | 24,00 |
| 20.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,62% | 341,00 |
| 19.09.2024 | 12,82 | 13,04 | 12,82 | 12,98 | 2,69% | 532,00 |
| 18.09.2024 | 12,78 | 12,78 | 12,64 | 12,64 | -0,94% | 8,00 |
| 17.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,63% | 18,00 |
| 16.09.2024 | 12,72 | 12,72 | 12,68 | 12,68 | -0,16% | 3,00 |
| 13.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | 1,00 |
| 12.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,63% | 808,00 |
| 11.09.2024 | 12,64 | 12,64 | 12,60 | 12,60 | 1,04% | 301,00 |
| 10.09.2024 | 12,14 | 12,49 | 12,14 | 12,47 | 2,38% | - |
| 09.09.2024 | 12,23 | 12,27 | 12,10 | 12,18 | 0,00% | - |
| 06.09.2024 | 12,12 | 12,26 | 12,10 | 12,18 | 0,41% | - |