14,073€
-0,48%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 14,21 | 14,23 | 14,03 | 14,07 | -0,50% | 1.070,00 |
10.05.2024 | 14,11 | 14,24 | 14,06 | 14,14 | 0,96% | 1.337,00 |
09.05.2024 | 13,81 | 14,01 | 13,80 | 14,01 | 1,23% | 851,00 |
08.05.2024 | 13,96 | 13,96 | 13,84 | 13,84 | -2,02% | 831,00 |
07.05.2024 | 13,96 | 14,16 | 13,96 | 14,12 | 0,75% | 1.620,00 |
06.05.2024 | 13,96 | 14,02 | 13,91 | 14,02 | 0,29% | 2.982,00 |
03.05.2024 | 14,00 | 14,05 | 13,93 | 13,98 | -0,29% | 1.665,00 |
02.05.2024 | 14,01 | 14,02 | 13,93 | 14,02 | 2,22% | 183,00 |
30.04.2024 | 13,74 | 13,74 | 13,71 | 13,71 | -0,40% | 350,00 |
29.04.2024 | 13,63 | 13,82 | 13,63 | 13,77 | 1,44% | 2.569,00 |
26.04.2024 | 13,83 | 13,83 | 13,38 | 13,57 | -0,59% | 956,00 |
25.04.2024 | 13,36 | 13,65 | 13,35 | 13,65 | 2,29% | 324,00 |
24.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,41% | 78,00 |
23.04.2024 | 13,39 | 13,40 | 13,39 | 13,40 | 0,56% | 176,00 |
22.04.2024 | 13,23 | 13,44 | 13,23 | 13,33 | 1,25% | 835,00 |
19.04.2024 | 12,99 | 13,16 | 12,99 | 13,16 | 1,23% | 982,00 |
18.04.2024 | 13,03 | 13,06 | 13,00 | 13,00 | 0,23% | 1.804,00 |
17.04.2024 | 13,00 | 13,15 | 12,97 | 12,97 | -3,10% | 4.099,00 |
16.04.2024 | 13,28 | 13,39 | 13,18 | 13,39 | -0,45% | 1.832,00 |
15.04.2024 | 13,47 | 13,53 | 13,44 | 13,45 | 0,90% | 4.198,00 |
12.04.2024 | 13,77 | 13,77 | 13,33 | 13,33 | -2,74% | 1.719,00 |
11.04.2024 | 13,85 | 13,85 | 13,70 | 13,70 | -0,51% | 2.336,00 |
10.04.2024 | 13,99 | 13,99 | 13,72 | 13,77 | -0,72% | 1.154,00 |
09.04.2024 | 13,83 | 13,87 | 13,83 | 13,87 | 0,22% | 167,00 |
08.04.2024 | 13,80 | 13,86 | 13,75 | 13,84 | -0,04% | 1.901,00 |
05.04.2024 | 13,70 | 13,85 | 13,70 | 13,85 | 1,47% | 842,00 |
04.04.2024 | 13,87 | 14,00 | 13,64 | 13,65 | -1,94% | 3.788,00 |
03.04.2024 | 13,97 | 14,06 | 13,92 | 13,92 | 0,22% | 5.133,00 |
02.04.2024 | 14,21 | 14,21 | 13,89 | 13,89 | -2,56% | 4.336,00 |
28.03.2024 | 14,25 | 14,25 | 14,11 | 14,25 | 0,28% | 1.403,00 |
27.03.2024 | 14,42 | 14,51 | 13,90 | 14,21 | -0,35% | 2.830,00 |
26.03.2024 | 13,96 | 14,28 | 13,96 | 14,26 | 1,82% | 961,00 |
25.03.2024 | 13,95 | 14,12 | 13,95 | 14,01 | -1,58% | 4.992,00 |
22.03.2024 | 14,10 | 14,23 | 13,95 | 14,23 | 0,46% | 918,00 |
21.03.2024 | 14,00 | 14,30 | 13,86 | 14,17 | 2,83% | 5.971,00 |
20.03.2024 | 13,53 | 13,78 | 13,53 | 13,78 | 2,19% | 500,00 |
19.03.2024 | 13,30 | 13,55 | 13,30 | 13,48 | 0,63% | 3.035,00 |
18.03.2024 | 13,49 | 13,49 | 13,40 | 13,40 | -0,33% | 3.585,00 |
15.03.2024 | 13,60 | 13,68 | 13,44 | 13,44 | -2,15% | 2.811,00 |
14.03.2024 | 13,62 | 13,93 | 13,62 | 13,74 | 0,84% | 6.091,00 |
13.03.2024 | 13,26 | 13,65 | 13,25 | 13,62 | 2,25% | 1.224,00 |
12.03.2024 | 13,15 | 13,36 | 13,15 | 13,32 | 2,62% | 2.968,00 |
11.03.2024 | 12,87 | 12,98 | 12,87 | 12,98 | 0,46% | 2.200,00 |
08.03.2024 | 12,86 | 12,99 | 12,86 | 12,92 | 0,08% | 1.740,00 |
07.03.2024 | 12,48 | 13,02 | 12,48 | 12,91 | 2,26% | 3.256,00 |
06.03.2024 | 12,71 | 12,71 | 12,63 | 12,63 | -0,16% | 98,00 |
05.03.2024 | 12,69 | 12,69 | 12,52 | 12,65 | -2,47% | 1.253,00 |
04.03.2024 | 13,14 | 13,14 | 12,96 | 12,97 | -1,26% | 1.360,00 |
01.03.2024 | 13,21 | 13,21 | 13,05 | 13,13 | -0,15% | 3.828,00 |
29.02.2024 | 13,08 | 13,15 | 13,08 | 13,15 | 1,70% | 810,00 |
28.02.2024 | 12,93 | 13,05 | 12,93 | 12,93 | -0,23% | 2.200,00 |
27.02.2024 | 12,55 | 12,97 | 12,55 | 12,96 | 3,60% | 6.592,00 |
26.02.2024 | 12,60 | 12,60 | 12,48 | 12,51 | -1,61% | 2.703,00 |
23.02.2024 | 12,60 | 12,74 | 12,57 | 12,72 | 0,91% | 2.750,00 |
22.02.2024 | 12,89 | 12,89 | 12,60 | 12,60 | -0,98% | 3.688,00 |
21.02.2024 | 12,70 | 12,73 | 12,70 | 12,73 | -0,12% | 280,00 |
20.02.2024 | 12,73 | 12,74 | 12,73 | 12,74 | 0,91% | 4.061,00 |
19.02.2024 | 12,39 | 12,64 | 12,39 | 12,63 | 1,12% | 3.570,00 |
16.02.2024 | 12,38 | 12,52 | 12,38 | 12,49 | 1,26% | 1.223,00 |
15.02.2024 | 12,12 | 12,36 | 12,12 | 12,33 | 2,45% | 2.074,00 |
14.02.2024 | 12,13 | 12,13 | 12,04 | 12,04 | -0,12% | 3.303,00 |
13.02.2024 | 12,56 | 12,56 | 12,05 | 12,05 | -3,52% | 1.572,00 |
12.02.2024 | 12,43 | 12,50 | 12,40 | 12,49 | 1,54% | 7.735,00 |
09.02.2024 | 12,34 | 12,34 | 12,22 | 12,30 | -0,36% | 3.445,00 |
08.02.2024 | 12,52 | 12,52 | 12,35 | 12,35 | -2,57% | 2.652,00 |
07.02.2024 | 12,45 | 12,70 | 12,45 | 12,67 | 2,26% | 1.851,00 |
06.02.2024 | 12,18 | 12,39 | 12,18 | 12,39 | 1,72% | 18.906,00 |
05.02.2024 | 12,44 | 12,44 | 12,18 | 12,18 | -2,64% | 1.257,00 |
02.02.2024 | 12,44 | 12,51 | 12,44 | 12,51 | 0,56% | 620,00 |
01.02.2024 | 12,55 | 12,55 | 12,20 | 12,44 | -1,27% | 5.046,00 |
31.01.2024 | 12,58 | 12,60 | 12,58 | 12,60 | -0,67% | 2.240,00 |
30.01.2024 | 12,80 | 12,80 | 12,69 | 12,69 | 0,40% | 4.184,00 |
29.01.2024 | 12,22 | 12,64 | 12,21 | 12,64 | 3,82% | 7.010,00 |
26.01.2024 | 11,87 | 12,38 | 11,87 | 12,17 | 1,84% | 2.358,00 |
25.01.2024 | 12,34 | 12,34 | 11,47 | 11,95 | -3,51% | 4.809,00 |
24.01.2024 | 12,37 | 12,43 | 12,37 | 12,39 | 0,61% | 5.340,00 |
23.01.2024 | 12,33 | 12,42 | 12,27 | 12,31 | 0,82% | 1.279,00 |
22.01.2024 | 12,30 | 12,30 | 12,15 | 12,21 | -0,45% | 4.991,00 |
19.01.2024 | 12,27 | 12,27 | 12,12 | 12,27 | -0,73% | 2.660,00 |
18.01.2024 | 12,38 | 12,45 | 12,31 | 12,36 | 0,04% | 1.700,00 |
17.01.2024 | 12,45 | 12,45 | 12,29 | 12,35 | -2,79% | 2.930,00 |
16.01.2024 | 12,62 | 12,71 | 12,62 | 12,71 | 0,71% | 102,00 |
15.01.2024 | 12,99 | 13,07 | 12,62 | 12,62 | -2,66% | 3.307,00 |
12.01.2024 | 12,75 | 12,97 | 12,75 | 12,96 | 1,65% | 4.948,00 |
11.01.2024 | 12,99 | 12,99 | 12,75 | 12,75 | -1,54% | 951,00 |
10.01.2024 | 13,16 | 13,21 | 12,95 | 12,95 | -2,96% | 2.040,00 |
09.01.2024 | 13,37 | 13,38 | 13,30 | 13,35 | -1,40% | 4.448,00 |
08.01.2024 | 13,62 | 13,68 | 13,54 | 13,54 | -0,84% | 2.740,00 |
05.01.2024 | 13,55 | 13,67 | 13,55 | 13,65 | 0,92% | 11.251,00 |
04.01.2024 | 13,54 | 13,54 | 13,53 | 13,53 | 0,15% | 471,00 |
03.01.2024 | 13,65 | 13,65 | 13,45 | 13,51 | -0,77% | 3.597,00 |
02.01.2024 | 13,74 | 13,78 | 13,61 | 13,61 | -0,91% | 865,00 |
29.12.2023 | 13,78 | 13,78 | 13,70 | 13,74 | -0,22% | 2.295,00 |
28.12.2023 | 13,69 | 13,77 | 13,69 | 13,77 | 0,15% | 3.020,00 |
27.12.2023 | 13,87 | 13,87 | 13,67 | 13,75 | -0,76% | 5.011,00 |
22.12.2023 | 13,63 | 13,88 | 13,63 | 13,85 | 0,95% | 7.141,00 |
21.12.2023 | 13,86 | 13,86 | 13,66 | 13,72 | -0,04% | 5.983,00 |
20.12.2023 | 13,83 | 13,85 | 13,73 | 13,73 | -0,69% | 1.010,00 |
19.12.2023 | 13,77 | 13,94 | 13,77 | 13,82 | 0,95% | 2.875,00 |
18.12.2023 | 13,73 | 13,79 | 13,69 | 13,69 | -0,18% | 1.020,00 |