11,550€
0,35%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,52 | 11,55 | 11,50 | 11,54 | 0,26% | - |
| 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 |
| 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 |