11,130€
-2,02%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 11,22 | 11,30 | 11,10 | 11,10 | -2,29% | 468,00 |
| 07.04.2025 | 11,02 | 11,36 | 11,02 | 11,36 | -5,02% | 54,00 |
| 04.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,50% | 260,00 |
| 03.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,80% | 20,00 |
| 02.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,00% | 8,00 |
| 01.04.2025 | 12,30 | 12,36 | 12,24 | 12,24 | 0,82% | 689,00 |
| 31.03.2025 | 12,38 | 12,38 | 12,12 | 12,14 | -2,25% | 309,00 |
| 28.03.2025 | 12,26 | 12,52 | 12,22 | 12,42 | 1,14% | - |
| 27.03.2025 | 12,22 | 12,28 | 12,22 | 12,28 | -0,97% | 4,00 |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,16% | 1,00 |
| 25.03.2025 | 12,39 | 12,54 | 12,35 | 12,42 | 0,98% | - |
| 24.03.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | 3,00 |
| 21.03.2025 | 12,86 | 12,86 | 12,50 | 12,50 | -3,25% | 317,00 |
| 20.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,62% | 1,00 |
| 19.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | 50,00 |
| 18.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,00% | 2,00 |
| 17.03.2025 | 12,96 | 13,06 | 12,96 | 13,06 | 0,15% | 6,00 |
| 14.03.2025 | 12,84 | 13,04 | 12,84 | 13,04 | 0,31% | 1.926,00 |
| 13.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | 4,00 |
| 12.03.2025 | 12,88 | 13,06 | 12,88 | 13,06 | 1,24% | 4,00 |
| 11.03.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,42% | 389,00 |
| 10.03.2025 | 13,10 | 13,22 | 13,10 | 13,22 | -1,64% | 3,00 |
| 07.03.2025 | 13,28 | 13,56 | 13,28 | 13,44 | -1,61% | 574,00 |
| 06.03.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | 2,00 |
| 05.03.2025 | 13,20 | 13,54 | 13,20 | 13,54 | 1,04% | 286,00 |
| 04.03.2025 | 13,18 | 13,40 | 13,18 | 13,40 | 1,21% | 367,00 |
| 03.03.2025 | 13,22 | 13,42 | 13,16 | 13,24 | 1,22% | - |
| 28.02.2025 | 13,00 | 13,22 | 13,00 | 13,08 | -0,61% | 965,00 |
| 27.02.2025 | 13,18 | 13,32 | 13,16 | 13,16 | -0,90% | 43,00 |
| 26.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,60% | 1,00 |
| 25.02.2025 | 13,30 | 13,44 | 13,30 | 13,36 | -0,45% | 710,00 |
| 24.02.2025 | 13,44 | 13,48 | 13,42 | 13,42 | -0,59% | 51,00 |
| 21.02.2025 | 13,56 | 13,56 | 13,50 | 13,50 | -0,07% | 16,00 |
| 20.02.2025 | 13,41 | 13,58 | 13,37 | 13,51 | -0,37% | - |
| 19.02.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,44% | 11,00 |
| 18.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | 40,00 |
| 17.02.2025 | 13,49 | 13,69 | 13,49 | 13,68 | 0,15% | - |
| 14.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | 1,00 |
| 13.02.2025 | 13,38 | 13,58 | 13,38 | 13,58 | 2,72% | 1.613,00 |
| 12.02.2025 | 13,16 | 13,22 | 13,16 | 13,22 | 0,69% | 46,00 |
| 11.02.2025 | 13,21 | 13,21 | 12,97 | 13,13 | -0,98% | - |
| 10.02.2025 | 13,18 | 13,26 | 13,10 | 13,26 | -0,30% | 13,00 |
| 07.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,04% | 10,00 |
| 06.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | 2,00 |
| 05.02.2025 | 13,38 | 13,44 | 13,32 | 13,44 | 1,82% | 2.592,00 |
| 04.02.2025 | 13,26 | 13,34 | 13,20 | 13,20 | -0,60% | 1.560,00 |
| 03.02.2025 | 13,00 | 13,28 | 13,00 | 13,28 | 0,15% | 8,00 |
| 31.01.2025 | 13,26 | 13,26 | 13,14 | 13,26 | 3,03% | 80,00 |
| 30.01.2025 | 13,05 | 13,10 | 12,85 | 12,87 | -1,76% | - |
| 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 |