11,250€
0,99%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | 635,00 |
| 08.01.2026 | 11,30 | 11,30 | 10,98 | 11,16 | -2,28% | 616,00 |
| 07.01.2026 | 11,64 | 11,64 | 11,42 | 11,42 | 1,24% | 353,00 |
| 06.01.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 0,53% | 1,00 |
| 05.01.2026 | 11,38 | 11,38 | 11,22 | 11,22 | -1,06% | 491,00 |
| 02.01.2026 | 11,38 | 11,44 | 11,30 | 11,34 | 0,00% | 35,00 |
| 30.12.2025 | 11,28 | 11,34 | 11,28 | 11,34 | 1,07% | 889,00 |
| 29.12.2025 | 11,14 | 11,28 | 11,14 | 11,22 | 0,54% | 834,00 |
| 23.12.2025 | 11,08 | 11,16 | 11,08 | 11,16 | 1,27% | 176,00 |
| 22.12.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,90% | 20,00 |
| 19.12.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | 450,00 |
| 18.12.2025 | 11,04 | 11,10 | 11,04 | 11,10 | 1,65% | 75,00 |
| 17.12.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,18% | 17,00 |
| 16.12.2025 | 10,96 | 11,06 | 10,91 | 10,94 | 0,00% | - |
| 15.12.2025 | 11,06 | 11,10 | 10,94 | 10,94 | -0,36% | 242,00 |
| 12.12.2025 | 11,06 | 11,06 | 10,98 | 10,98 | -1,61% | 15,00 |
| 11.12.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 2,39% | 601,00 |
| 10.12.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | 96,00 |
| 09.12.2025 | 11,12 | 11,12 | 11,10 | 11,10 | -2,80% | 1.103,00 |
| 08.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | 150,00 |
| 04.12.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,90% | 32,00 |
| 03.12.2025 | 10,92 | 11,16 | 10,92 | 11,16 | 0,90% | 124,00 |
| 02.12.2025 | 11,04 | 11,06 | 11,02 | 11,06 | 0,36% | 54,00 |
| 01.12.2025 | 11,16 | 11,20 | 11,02 | 11,02 | -0,90% | 56,00 |
| 28.11.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,36% | 23,00 |
| 27.11.2025 | 11,06 | 11,17 | 11,00 | 11,08 | -0,18% | - |
| 26.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | 28,00 |
| 25.11.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 1,29% | 595,00 |
| 24.11.2025 | 11,02 | 11,02 | 10,88 | 10,88 | 0,18% | 1.356,00 |
| 21.11.2025 | 10,70 | 10,86 | 10,70 | 10,86 | 2,45% | 542,00 |
| 20.11.2025 | 10,82 | 10,82 | 10,60 | 10,60 | -2,57% | 377,00 |
| 19.11.2025 | 10,80 | 10,88 | 10,80 | 10,88 | 0,00% | 93,00 |
| 18.11.2025 | 10,90 | 10,90 | 10,86 | 10,88 | -1,09% | 533,00 |
| 17.11.2025 | 11,06 | 11,06 | 11,00 | 11,00 | -1,96% | 46,00 |
| 14.11.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,75% | 800,00 |
| 13.11.2025 | 11,56 | 11,56 | 11,42 | 11,42 | -2,39% | 1.379,00 |
| 12.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | 3.000,00 |
| 11.11.2025 | 11,54 | 11,62 | 11,54 | 11,62 | 0,87% | 315,00 |
| 10.11.2025 | 11,48 | 11,52 | 11,48 | 11,52 | 2,67% | 1.070,00 |
| 07.11.2025 | 11,38 | 11,38 | 11,22 | 11,22 | -1,06% | 1.137,00 |
| 06.11.2025 | 11,50 | 11,50 | 11,34 | 11,34 | 0,35% | 752,00 |
| 05.11.2025 | 11,30 | 11,36 | 11,22 | 11,30 | -0,18% | 1.794,00 |
| 04.11.2025 | 11,20 | 11,32 | 11,20 | 11,32 | -0,70% | 315,00 |
| 03.11.2025 | 11,62 | 11,62 | 11,40 | 11,40 | -2,23% | 670,00 |
| 31.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | 100,00 |
| 30.10.2025 | 11,42 | 11,52 | 11,42 | 11,52 | 0,00% | 1.335,00 |
| 29.10.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,35% | 766,00 |
| 28.10.2025 | 11,52 | 11,56 | 11,42 | 11,56 | -2,20% | 162,00 |
| 27.10.2025 | 11,88 | 11,88 | 11,82 | 11,82 | 0,85% | 153,00 |
| 24.10.2025 | 11,74 | 11,74 | 11,64 | 11,72 | 1,03% | 903,00 |
| 23.10.2025 | 11,54 | 11,60 | 11,54 | 11,60 | 1,22% | 181,00 |
| 22.10.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,23% | 9,00 |
| 21.10.2025 | 11,24 | 11,28 | 11,17 | 11,21 | -0,27% | - |
| 20.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | 2,00 |
| 17.10.2025 | 11,02 | 11,24 | 10,92 | 11,22 | 1,36% | - |
| 16.10.2025 | 11,08 | 11,10 | 10,99 | 11,07 | 0,36% | - |
| 15.10.2025 | 11,06 | 11,11 | 10,98 | 11,03 | 0,09% | - |
| 14.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,73% | 2,00 |
| 13.10.2025 | 10,86 | 10,94 | 10,86 | 10,94 | 1,67% | 57,00 |
| 10.10.2025 | 10,94 | 10,94 | 10,76 | 10,76 | -2,27% | 352,00 |
| 09.10.2025 | 11,08 | 11,08 | 10,97 | 11,01 | -0,63% | - |
| 08.10.2025 | 11,10 | 11,10 | 11,08 | 11,08 | -1,60% | 101,00 |
| 07.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,09% | 39,00 |
| 06.10.2025 | 11,49 | 11,49 | 11,05 | 11,27 | -1,74% | - |
| 03.10.2025 | 11,40 | 11,49 | 11,35 | 11,47 | 0,97% | - |
| 02.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | 35,00 |
| 01.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,89% | 1.040,00 |
| 30.09.2025 | 11,20 | 11,29 | 11,10 | 11,28 | 1,26% | - |
| 29.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,27% | 100,00 |
| 26.09.2025 | 11,13 | 11,18 | 11,10 | 11,11 | -0,09% | - |
| 25.09.2025 | 11,28 | 11,36 | 11,06 | 11,12 | -0,89% | - |
| 24.09.2025 | 11,30 | 11,30 | 11,22 | 11,22 | -1,06% | 6,00 |
| 23.09.2025 | 11,22 | 11,34 | 11,22 | 11,34 | 1,61% | 37,00 |
| 22.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,09% | 300,00 |
| 19.09.2025 | 11,16 | 11,16 | 11,04 | 11,04 | -1,08% | 224,00 |
| 18.09.2025 | 11,20 | 11,20 | 11,16 | 11,16 | -2,45% | 452,00 |
| 17.09.2025 | 11,46 | 11,54 | 11,36 | 11,44 | 0,09% | - |
| 16.09.2025 | 11,36 | 11,55 | 11,30 | 11,43 | 0,97% | - |
| 15.09.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | 10,00 |
| 12.09.2025 | 11,30 | 11,30 | 11,28 | 11,28 | -0,44% | 450,00 |
| 11.09.2025 | 11,44 | 11,46 | 11,26 | 11,33 | -1,39% | - |
| 10.09.2025 | 11,46 | 11,56 | 11,42 | 11,49 | 0,17% | - |
| 09.09.2025 | 11,58 | 11,69 | 11,42 | 11,47 | -0,95% | 2.000,00 |
| 08.09.2025 | 11,66 | 11,66 | 11,46 | 11,58 | -0,26% | 1,00 |
| 05.09.2025 | 11,48 | 11,64 | 11,45 | 11,61 | -0,26% | - |
| 04.09.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,17% | 1,00 |
| 03.09.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,57% | 20,00 |
| 02.09.2025 | 11,68 | 11,68 | 11,48 | 11,48 | -1,80% | 839,00 |
| 01.09.2025 | 11,64 | 11,76 | 11,62 | 11,69 | 0,09% | - |
| 29.08.2025 | 11,68 | 11,68 | 11,66 | 11,68 | -0,17% | 1.704,00 |
| 28.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,17% | 1.000,00 |
| 27.08.2025 | 11,82 | 11,92 | 11,65 | 11,68 | -1,60% | - |
| 26.08.2025 | 11,84 | 11,94 | 11,80 | 11,87 | -0,59% | - |
| 25.08.2025 | 11,98 | 12,00 | 11,94 | 11,94 | 1,36% | 487,00 |
| 22.08.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,64% | 24,00 |
| 21.08.2025 | 11,54 | 11,66 | 11,43 | 11,59 | 0,61% | - |
| 20.08.2025 | 11,44 | 11,52 | 11,44 | 11,52 | -0,35% | 348,00 |
| 19.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,85% | 272,00 |
| 18.08.2025 | 11,40 | 11,40 | 11,21 | 11,24 | -1,75% | - |
| 15.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,44% | 110,00 |