14,100€
0,07%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,08 | 14,10 | 14,08 | 14,08 | -0,07% | - |
| 09.05.2024 | 13,99 | 14,09 | 13,95 | 14,09 | 0,50% | - |
| 08.05.2024 | 14,13 | 14,22 | 13,96 | 14,02 | -0,57% | - |
| 07.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,15% | 169,00 |
| 06.05.2024 | 14,10 | 14,12 | 13,87 | 13,94 | -1,13% | - |
| 03.05.2024 | 14,01 | 14,24 | 13,92 | 14,10 | 0,71% | - |
| 02.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,55% | 10,00 |
| 30.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,96% | 2,00 |
| 29.04.2024 | 13,81 | 13,85 | 13,55 | 13,79 | 0,29% | - |
| 26.04.2024 | 13,74 | 13,81 | 13,20 | 13,75 | 3,54% | - |
| 25.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,52% | 100,00 |
| 24.04.2024 | 13,47 | 13,50 | 13,27 | 13,35 | -0,52% | - |
| 23.04.2024 | 13,49 | 13,53 | 13,30 | 13,42 | -0,45% | - |
| 22.04.2024 | 13,29 | 13,52 | 13,24 | 13,48 | 3,37% | - |
| 19.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | 600,00 |
| 18.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,62% | 1,00 |
| 17.04.2024 | 13,29 | 13,29 | 12,90 | 12,94 | -2,27% | - |
| 16.04.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,49% | 165,00 |
| 15.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -2,47% | 2,00 |
| 12.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,29% | 359,00 |
| 11.04.2024 | 13,74 | 13,90 | 13,60 | 13,74 | 0,15% | - |
| 10.04.2024 | 13,93 | 14,03 | 13,68 | 13,72 | -0,72% | - |
| 09.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,44% | 65,00 |
| 08.04.2024 | 13,74 | 13,76 | 13,74 | 13,76 | -0,29% | 250,00 |
| 05.04.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,58% | 123,00 |
| 04.04.2024 | 13,70 | 13,76 | 13,70 | 13,72 | -0,87% | 1.398,00 |
| 03.04.2024 | 13,81 | 14,08 | 13,79 | 13,84 | -1,70% | - |
| 02.04.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,26% | 30,00 |
| 28.03.2024 | 14,12 | 14,26 | 14,12 | 14,26 | 2,59% | 375,00 |
| 27.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,61% | 275,00 |
| 26.03.2024 | 14,46 | 14,52 | 14,42 | 14,42 | 2,71% | 466,00 |
| 25.03.2024 | 13,96 | 14,04 | 13,96 | 14,04 | -0,43% | 661,00 |
| 22.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,03% | 60,00 |
| 21.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,14% | 170,00 |
| 20.03.2024 | 13,52 | 13,84 | 13,46 | 13,84 | 2,22% | - |
| 19.03.2024 | 13,26 | 13,58 | 13,26 | 13,54 | 0,00% | - |
| 18.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,73% | 1.000,00 |
| 15.03.2024 | 13,60 | 13,64 | 13,60 | 13,64 | -0,29% | 68,00 |
| 14.03.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,63% | 100,00 |
| 13.03.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,82% | 8,00 |
| 12.03.2024 | 13,14 | 13,42 | 13,07 | 13,35 | 1,91% | - |
| 11.03.2024 | 12,83 | 13,10 | 12,77 | 13,10 | 2,02% | - |
| 08.03.2024 | 12,82 | 12,92 | 12,82 | 12,84 | 2,39% | 1.030,00 |
| 07.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,63% | 500,00 |
| 06.03.2024 | 12,66 | 12,79 | 12,60 | 12,62 | 0,32% | - |
| 05.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -4,26% | 323,00 |
| 04.03.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | 80,00 |
| 01.03.2024 | 13,11 | 13,19 | 12,99 | 13,12 | 0,38% | - |
| 29.02.2024 | 13,03 | 13,17 | 13,00 | 13,07 | 1,00% | - |
| 28.02.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,31% | 39,00 |
| 27.02.2024 | 12,44 | 12,99 | 12,44 | 12,90 | 3,45% | - |
| 26.02.2024 | 12,60 | 12,72 | 12,45 | 12,47 | -1,27% | - |
| 23.02.2024 | 12,60 | 12,75 | 12,54 | 12,63 | 0,24% | - |
| 22.02.2024 | 12,82 | 12,94 | 12,55 | 12,60 | -1,25% | - |
| 21.02.2024 | 12,60 | 12,79 | 12,58 | 12,76 | 2,24% | - |
| 20.02.2024 | 12,72 | 12,72 | 12,48 | 12,48 | -1,19% | 236,00 |
| 19.02.2024 | 12,36 | 12,75 | 12,34 | 12,63 | 2,27% | - |
| 16.02.2024 | 12,32 | 12,53 | 12,32 | 12,35 | 0,24% | - |
| 15.02.2024 | 12,08 | 12,32 | 12,08 | 12,32 | 2,16% | 351,00 |
| 14.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | 10,00 |
| 13.02.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,40% | 100,00 |
| 12.02.2024 | 12,34 | 12,36 | 12,34 | 12,36 | -0,16% | 343,00 |
| 09.02.2024 | 12,38 | 12,40 | 12,23 | 12,38 | 0,16% | - |
| 08.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -1,28% | 410,00 |
| 07.02.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,56% | 500,00 |
| 06.02.2024 | 12,25 | 12,45 | 12,18 | 12,45 | 1,80% | - |
| 05.02.2024 | 12,42 | 12,49 | 12,19 | 12,23 | -1,77% | - |
| 02.02.2024 | 12,49 | 12,65 | 12,39 | 12,45 | -0,08% | - |
| 01.02.2024 | 12,60 | 12,65 | 12,16 | 12,46 | -1,19% | - |
| 31.01.2024 | 12,40 | 12,70 | 12,40 | 12,61 | 1,45% | - |
| 30.01.2024 | 12,85 | 12,87 | 12,41 | 12,43 | -1,82% | - |
| 29.01.2024 | 12,26 | 12,66 | 12,26 | 12,66 | 7,29% | 400,00 |
| 26.01.2024 | 11,68 | 11,80 | 11,68 | 11,80 | 0,85% | 330,00 |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,03% | 206,00 |
| 24.01.2024 | 12,41 | 12,50 | 12,31 | 12,32 | -0,32% | - |
| 23.01.2024 | 12,24 | 12,42 | 12,23 | 12,36 | 1,48% | - |
| 22.01.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,50% | 140,00 |
| 19.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -2,10% | 260,00 |
| 18.01.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,16% | 172,00 |
| 17.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,04% | 240,00 |
| 16.01.2024 | 12,68 | 12,73 | 12,51 | 12,53 | -1,88% | - |
| 15.01.2024 | 13,04 | 13,08 | 12,75 | 12,77 | -1,69% | - |
| 12.01.2024 | 12,80 | 13,03 | 12,69 | 12,99 | 1,80% | - |
| 11.01.2024 | 13,06 | 13,08 | 12,68 | 12,76 | -1,77% | - |
| 10.01.2024 | 13,29 | 13,33 | 12,90 | 12,99 | -2,62% | - |
| 09.01.2024 | 13,28 | 13,42 | 13,28 | 13,34 | -2,34% | 174,00 |
| 08.01.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,29% | 100,00 |
| 05.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,88% | 70,00 |
| 04.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 1,34% | 70,00 |
| 03.01.2024 | 13,63 | 13,70 | 13,38 | 13,40 | -2,05% | - |
| 02.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,18% | 62,00 |
| 29.12.2023 | 13,73 | 13,74 | 13,48 | 13,52 | -1,46% | - |
| 28.12.2023 | 13,81 | 13,81 | 13,60 | 13,72 | -0,22% | - |
| 27.12.2023 | 13,80 | 13,86 | 13,60 | 13,75 | 1,25% | - |
| 22.12.2023 | 13,58 | 13,58 | 13,58 | 13,58 | -1,09% | 100,00 |
| 21.12.2023 | 13,77 | 13,82 | 13,62 | 13,73 | 0,22% | - |
| 20.12.2023 | 13,79 | 13,89 | 13,70 | 13,70 | -0,72% | - |
| 19.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,58% | 40,00 |
| 18.12.2023 | 13,63 | 13,84 | 13,61 | 13,72 | 1,78% | - |
| 15.12.2023 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | 10,00 |