11,743€
1,93%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,53 | 11,77 | 11,49 | 11,77 | 2,13% | 3.811,00 |
| 05.06.2025 | 11,49 | 11,52 | 11,39 | 11,52 | 0,48% | 1.933,00 |
| 04.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,04% | 4,00 |
| 03.06.2025 | 11,61 | 11,61 | 11,47 | 11,47 | -1,29% | 2.091,00 |
| 02.06.2025 | 11,80 | 11,80 | 11,60 | 11,62 | -1,86% | 4.166,00 |
| 30.05.2025 | 12,02 | 12,02 | 11,84 | 11,84 | -2,07% | 1.217,00 |
| 29.05.2025 | 12,07 | 12,09 | 11,90 | 12,09 | 0,96% | 1.420,00 |
| 28.05.2025 | 12,00 | 12,00 | 11,98 | 11,98 | -0,83% | 42,00 |
| 27.05.2025 | 12,14 | 12,15 | 12,08 | 12,08 | -0,62% | 440,00 |
| 26.05.2025 | 12,25 | 12,25 | 12,13 | 12,15 | 0,41% | 1.386,00 |
| 23.05.2025 | 12,27 | 12,30 | 12,04 | 12,10 | -1,43% | 3.920,00 |
| 22.05.2025 | 12,28 | 12,99 | 12,28 | 12,28 | -0,97% | 11.550,00 |
| 21.05.2025 | 12,25 | 12,40 | 12,23 | 12,40 | 0,45% | 1.762,00 |
| 20.05.2025 | 12,20 | 12,37 | 12,19 | 12,34 | 2,15% | 1.965,00 |
| 19.05.2025 | 11,98 | 12,08 | 11,83 | 12,08 | 0,83% | 1.836,00 |
| 16.05.2025 | 12,08 | 12,09 | 11,98 | 11,98 | 0,00% | 407,00 |
| 15.05.2025 | 11,92 | 12,03 | 11,92 | 11,98 | -0,17% | 327,00 |
| 14.05.2025 | 12,00 | 12,00 | 11,98 | 12,00 | -0,46% | 960,00 |
| 13.05.2025 | 11,89 | 12,14 | 11,89 | 12,06 | 1,26% | 2.074,00 |
| 12.05.2025 | 11,71 | 12,03 | 11,68 | 11,91 | 2,45% | 1.459,00 |
| 09.05.2025 | 11,65 | 11,65 | 11,62 | 11,62 | 0,04% | 781,00 |
| 08.05.2025 | 11,48 | 11,68 | 11,48 | 11,62 | 3,71% | 192,00 |
| 07.05.2025 | 11,26 | 11,28 | 11,20 | 11,20 | -0,36% | 7.908,00 |
| 06.05.2025 | 11,30 | 11,33 | 11,23 | 11,24 | -1,40% | 2.467,00 |
| 05.05.2025 | 11,52 | 11,52 | 11,35 | 11,40 | -0,87% | 403,00 |
| 02.05.2025 | 11,56 | 11,56 | 11,45 | 11,50 | 1,41% | 339,00 |
| 30.04.2025 | 11,36 | 11,36 | 11,34 | 11,34 | 0,35% | 37,00 |
| 29.04.2025 | 11,55 | 11,56 | 11,30 | 11,30 | -2,08% | 2.805,00 |
| 28.04.2025 | 11,59 | 11,59 | 11,49 | 11,54 | 0,35% | 2.696,00 |
| 25.04.2025 | 12,01 | 12,05 | 11,50 | 11,50 | -3,89% | 5.745,00 |
| 24.04.2025 | 11,88 | 12,03 | 11,88 | 11,97 | -0,04% | 130,00 |
| 23.04.2025 | 12,11 | 12,14 | 11,97 | 11,97 | -0,04% | 1.158,00 |
| 22.04.2025 | 11,61 | 11,98 | 11,56 | 11,98 | 2,31% | 5.118,00 |
| 17.04.2025 | 11,56 | 11,71 | 11,56 | 11,71 | 2,41% | 572,00 |
| 16.04.2025 | 11,52 | 11,61 | 11,43 | 11,43 | -0,91% | 44,00 |
| 15.04.2025 | 11,56 | 11,66 | 11,54 | 11,54 | -0,52% | 232,00 |
| 14.04.2025 | 11,40 | 11,67 | 11,38 | 11,60 | 2,07% | 1.913,00 |
| 11.04.2025 | 11,47 | 11,47 | 10,93 | 11,36 | 0,62% | 4.155,00 |
| 10.04.2025 | 11,85 | 11,85 | 11,29 | 11,29 | -4,40% | 715,00 |
| 09.04.2025 | 11,10 | 11,81 | 10,74 | 11,81 | 4,93% | 5.738,00 |
| 08.04.2025 | 11,47 | 11,47 | 11,10 | 11,26 | 0,36% | 2.080,00 |
| 07.04.2025 | 11,00 | 11,60 | 10,81 | 11,22 | -3,24% | 3.655,00 |
| 04.04.2025 | 11,94 | 11,99 | 11,59 | 11,59 | -4,25% | 1.890,00 |
| 03.04.2025 | 12,05 | 12,28 | 12,05 | 12,11 | -0,41% | 602,00 |
| 02.04.2025 | 12,21 | 12,21 | 12,16 | 12,16 | -1,82% | 416,00 |
| 01.04.2025 | 12,23 | 12,38 | 12,18 | 12,38 | 1,73% | 211,00 |
| 31.03.2025 | 12,34 | 12,34 | 12,17 | 12,17 | -1,97% | 919,00 |
| 28.03.2025 | 12,43 | 12,46 | 12,42 | 12,42 | 0,53% | 1.480,00 |
| 27.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 200,00 |
| 26.03.2025 | 12,33 | 12,35 | 12,33 | 12,35 | -0,56% | 1.322,00 |
| 25.03.2025 | 12,41 | 12,42 | 12,41 | 12,42 | 0,20% | 24,00 |
| 24.03.2025 | 12,59 | 12,59 | 12,27 | 12,40 | -0,88% | 1.581,00 |
| 21.03.2025 | 12,96 | 12,96 | 12,50 | 12,51 | -3,73% | 4.329,00 |
| 20.03.2025 | 12,84 | 12,99 | 12,84 | 12,99 | 0,46% | 1.200,00 |
| 19.03.2025 | 12,98 | 13,03 | 12,93 | 12,93 | -0,92% | 2.967,00 |
| 18.03.2025 | 13,14 | 13,27 | 13,05 | 13,05 | -0,57% | 1.040,00 |
| 17.03.2025 | 13,04 | 13,16 | 13,04 | 13,13 | 0,81% | 1.475,00 |
| 14.03.2025 | 13,05 | 13,05 | 13,02 | 13,02 | 1,24% | 240,00 |
| 13.03.2025 | 12,96 | 12,96 | 12,85 | 12,86 | -1,08% | 210,00 |
| 12.03.2025 | 12,92 | 13,01 | 12,92 | 13,00 | 0,58% | 3.244,00 |
| 11.03.2025 | 13,25 | 13,30 | 12,90 | 12,93 | -1,93% | 21.761,00 |
| 10.03.2025 | 13,50 | 13,50 | 13,18 | 13,18 | -2,69% | 6.383,00 |
| 07.03.2025 | 13,39 | 13,55 | 13,34 | 13,55 | 2,34% | 5.234,00 |
| 06.03.2025 | 13,65 | 13,67 | 13,19 | 13,24 | -1,53% | 10.045,00 |
| 05.03.2025 | 13,45 | 13,50 | 13,44 | 13,44 | 0,30% | 2.185,00 |
| 04.03.2025 | 13,24 | 13,40 | 13,14 | 13,40 | 0,26% | 695,00 |
| 03.03.2025 | 13,21 | 13,38 | 13,16 | 13,37 | 2,65% | 1.459,00 |
| 28.02.2025 | 13,22 | 13,23 | 13,02 | 13,02 | -1,25% | 1.986,00 |
| 27.02.2025 | 13,29 | 13,29 | 13,19 | 13,19 | -0,79% | 152,00 |
| 26.02.2025 | 13,48 | 13,48 | 13,25 | 13,29 | -1,12% | 973,00 |
| 25.02.2025 | 13,38 | 13,44 | 13,38 | 13,44 | 0,90% | 728,00 |
| 24.02.2025 | 13,46 | 13,46 | 13,32 | 13,32 | 0,15% | 623,00 |
| 21.02.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,88% | 1.609,00 |
| 20.02.2025 | 13,29 | 13,56 | 13,29 | 13,56 | 2,42% | 186,00 |
| 19.02.2025 | 13,57 | 13,59 | 13,24 | 13,24 | -2,65% | 9.714,00 |
| 18.02.2025 | 13,58 | 13,65 | 13,57 | 13,60 | -0,33% | 5.821,00 |
| 17.02.2025 | 13,58 | 13,64 | 13,58 | 13,64 | 0,00% | 417,00 |
| 14.02.2025 | 13,64 | 13,70 | 13,64 | 13,64 | 0,55% | 1.265,00 |
| 13.02.2025 | 13,45 | 13,60 | 13,45 | 13,57 | 2,77% | 2.460,00 |
| 12.02.2025 | 13,20 | 13,20 | 13,15 | 13,20 | 0,61% | 320,00 |
| 11.02.2025 | 13,09 | 13,14 | 13,09 | 13,12 | -0,87% | 1.140,00 |
| 10.02.2025 | 13,20 | 13,24 | 13,19 | 13,24 | 1,19% | 1.618,00 |
| 07.02.2025 | 13,30 | 13,32 | 13,08 | 13,08 | -1,43% | 2.930,00 |
| 06.02.2025 | 13,41 | 13,41 | 13,27 | 13,27 | -0,90% | 992,00 |
| 05.02.2025 | 13,27 | 13,42 | 13,27 | 13,39 | 0,30% | 303,00 |
| 04.02.2025 | 13,32 | 13,35 | 13,20 | 13,35 | 0,45% | 109,00 |
| 03.02.2025 | 13,05 | 13,45 | 13,05 | 13,29 | 0,19% | 3.918,00 |
| 31.01.2025 | 12,91 | 13,46 | 12,55 | 13,27 | 1,65% | 5.974,00 |
| 30.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,31% | 20,00 |
| 29.01.2025 | 12,95 | 13,01 | 12,95 | 13,01 | 0,12% | 4.715,00 |
| 28.01.2025 | 12,78 | 13,01 | 12,78 | 13,00 | 0,58% | 3.648,00 |
| 27.01.2025 | 12,87 | 12,96 | 12,87 | 12,92 | -0,39% | 2.453,00 |
| 24.01.2025 | 12,58 | 13,04 | 12,58 | 12,97 | 3,31% | 4.303,00 |
| 23.01.2025 | 12,45 | 12,63 | 12,44 | 12,56 | 0,76% | 3.843,00 |
| 22.01.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,36% | 390,00 |
| 21.01.2025 | 12,30 | 12,51 | 12,30 | 12,51 | 0,97% | 2.530,00 |
| 20.01.2025 | 12,41 | 12,44 | 12,39 | 12,39 | -1,20% | 634,00 |
| 17.01.2025 | 12,38 | 12,54 | 12,38 | 12,54 | 1,99% | 3.275,00 |
| 16.01.2025 | 12,37 | 12,37 | 12,23 | 12,29 | -0,08% | 642,00 |
| 15.01.2025 | 12,23 | 12,34 | 12,23 | 12,30 | 0,94% | 701,00 |