10,700€
-1,47%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 10,80 | 10,80 | 10,68 | 10,68 | -2,02% | 696,00 |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | 200,00 |
| 16.07.2025 | 11,10 | 11,10 | 10,98 | 11,02 | -0,90% | 391,00 |
| 15.07.2025 | 11,15 | 11,19 | 11,05 | 11,12 | -0,54% | - |
| 14.07.2025 | 11,04 | 11,18 | 11,04 | 11,18 | -0,18% | 35,00 |
| 11.07.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -1,58% | 380,00 |
| 10.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,79% | 312,00 |
| 09.07.2025 | 11,02 | 11,18 | 11,02 | 11,18 | 3,14% | 1.223,00 |
| 08.07.2025 | 10,96 | 10,96 | 10,84 | 10,84 | -0,91% | 634,00 |
| 07.07.2025 | 11,04 | 11,04 | 10,90 | 10,94 | -1,08% | 19,00 |
| 04.07.2025 | 11,14 | 11,14 | 11,06 | 11,06 | -0,72% | 350,00 |
| 03.07.2025 | 11,18 | 11,28 | 11,09 | 11,14 | -0,36% | - |
| 02.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 2,38% | 62,00 |
| 01.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | 755,00 |
| 30.06.2025 | 11,22 | 11,24 | 10,96 | 11,02 | -0,72% | - |
| 27.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 10,00 |
| 26.06.2025 | 11,04 | 11,10 | 11,04 | 11,10 | 0,54% | 980,00 |
| 25.06.2025 | 11,06 | 11,06 | 11,04 | 11,04 | -1,87% | 345,00 |
| 24.06.2025 | 11,47 | 11,51 | 11,21 | 11,25 | -0,09% | - |
| 23.06.2025 | 11,28 | 11,38 | 11,26 | 11,26 | -2,00% | 4.015,00 |
| 20.06.2025 | 11,57 | 11,61 | 11,47 | 11,49 | 0,09% | - |
| 19.06.2025 | 11,06 | 11,72 | 11,06 | 11,48 | 2,96% | - |
| 18.06.2025 | 11,13 | 11,25 | 11,12 | 11,15 | 0,09% | - |
| 17.06.2025 | 11,30 | 11,30 | 11,14 | 11,14 | -1,15% | 549,00 |
| 16.06.2025 | 11,19 | 11,33 | 11,17 | 11,27 | 0,81% | - |
| 13.06.2025 | 11,32 | 11,42 | 11,18 | 11,18 | -1,41% | 234,00 |
| 12.06.2025 | 11,52 | 11,52 | 11,34 | 11,34 | -1,56% | 62,00 |
| 11.06.2025 | 11,66 | 11,74 | 11,51 | 11,52 | -1,54% | - |
| 10.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,01% | 379,00 |
| 09.06.2025 | 11,57 | 11,62 | 11,46 | 11,47 | -1,29% | - |
| 06.06.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,96% | 603,00 |
| 05.06.2025 | 11,38 | 11,57 | 11,37 | 11,51 | -0,09% | - |
| 04.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,70% | 118,00 |
| 03.06.2025 | 11,54 | 11,54 | 11,44 | 11,44 | -2,05% | 3.284,00 |
| 02.06.2025 | 11,90 | 11,90 | 11,68 | 11,68 | -2,18% | 1.197,00 |
| 30.05.2025 | 11,98 | 11,98 | 11,94 | 11,94 | -0,17% | 2.034,00 |
| 29.05.2025 | 11,98 | 11,98 | 11,96 | 11,96 | 0,34% | 402,00 |
| 28.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,00% | 8,00 |
| 27.05.2025 | 12,10 | 12,12 | 12,04 | 12,04 | -1,15% | 522,00 |
| 26.05.2025 | 12,16 | 12,18 | 12,16 | 12,18 | -0,98% | 326,00 |
| 23.05.2025 | 12,36 | 12,36 | 12,28 | 12,30 | -0,97% | 1.522,00 |
| 22.05.2025 | 12,80 | 12,80 | 12,42 | 12,42 | 0,65% | 846,00 |
| 21.05.2025 | 12,24 | 12,34 | 12,24 | 12,34 | -0,16% | 550,00 |
| 20.05.2025 | 12,28 | 12,36 | 12,28 | 12,36 | 3,00% | 8.247,00 |
| 19.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 10,00 |
| 16.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | 20,00 |
| 15.05.2025 | 11,90 | 11,96 | 11,90 | 11,96 | -0,99% | 70,00 |
| 14.05.2025 | 12,10 | 12,10 | 12,08 | 12,08 | -0,17% | 129,00 |
| 13.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,17% | 166,00 |
| 12.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 3,28% | 38,00 |
| 09.05.2025 | 11,62 | 11,62 | 11,58 | 11,58 | 0,09% | 333,00 |
| 08.05.2025 | 11,40 | 11,71 | 11,27 | 11,57 | 1,58% | - |
| 07.05.2025 | 11,32 | 11,41 | 11,19 | 11,39 | 0,98% | - |
| 06.05.2025 | 11,38 | 11,38 | 11,28 | 11,28 | -1,05% | 14,00 |
| 05.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | 150,00 |
| 02.05.2025 | 11,54 | 11,54 | 11,46 | 11,46 | 0,53% | 227,00 |
| 30.04.2025 | 11,28 | 11,40 | 11,28 | 11,40 | 0,88% | 204,00 |
| 29.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,08% | 2,00 |
| 28.04.2025 | 11,56 | 11,56 | 11,48 | 11,54 | -0,52% | 5.171,00 |
| 25.04.2025 | 12,00 | 12,00 | 11,50 | 11,60 | -3,09% | 3.241,00 |
| 24.04.2025 | 12,00 | 12,05 | 11,85 | 11,97 | -0,08% | - |
| 23.04.2025 | 12,12 | 12,16 | 11,98 | 11,98 | 4,17% | 360,00 |
| 22.04.2025 | 11,58 | 11,58 | 11,50 | 11,50 | -0,78% | 21,00 |
| 17.04.2025 | 11,59 | 11,68 | 11,51 | 11,59 | 1,67% | - |
| 16.04.2025 | 11,36 | 11,40 | 11,30 | 11,40 | -1,38% | 661,00 |
| 15.04.2025 | 11,72 | 11,72 | 11,56 | 11,56 | 0,00% | 355,00 |
| 14.04.2025 | 11,44 | 11,56 | 11,44 | 11,56 | 3,77% | 6,00 |
| 11.04.2025 | 11,30 | 11,30 | 10,94 | 11,14 | -0,54% | 114,00 |
| 10.04.2025 | 11,72 | 11,72 | 11,20 | 11,20 | 2,75% | 535,00 |
| 09.04.2025 | 10,80 | 10,90 | 10,78 | 10,90 | -1,80% | 982,00 |
| 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 |