12,190€
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 12,13 | 12,26 | 12,10 | 12,19 | 0,00% | - |
| 27.12.2024 | 11,82 | 12,19 | 11,82 | 12,19 | 3,31% | 2.418,00 |
| 23.12.2024 | 11,72 | 11,83 | 11,72 | 11,80 | -0,08% | 2.416,00 |
| 20.12.2024 | 11,66 | 11,81 | 11,66 | 11,81 | 0,47% | 910,00 |
| 19.12.2024 | 11,81 | 11,85 | 11,68 | 11,76 | -1,51% | 4.246,00 |
| 18.12.2024 | 12,05 | 12,10 | 11,94 | 11,94 | -2,57% | 1.920,00 |
| 17.12.2024 | 12,19 | 12,26 | 12,19 | 12,25 | 0,08% | 3.894,00 |
| 16.12.2024 | 12,07 | 12,24 | 12,07 | 12,24 | -0,12% | 3.831,00 |
| 13.12.2024 | 12,33 | 12,33 | 12,26 | 12,26 | -1,57% | 215,00 |
| 12.12.2024 | 12,46 | 12,47 | 12,41 | 12,45 | -0,80% | 4.195,00 |
| 11.12.2024 | 12,34 | 12,55 | 12,30 | 12,55 | 1,87% | 1.060,00 |
| 10.12.2024 | 12,57 | 12,57 | 12,31 | 12,32 | -2,26% | 1.636,00 |
| 09.12.2024 | 12,47 | 12,67 | 12,47 | 12,61 | 0,56% | 1.316,00 |
| 06.12.2024 | 12,51 | 12,62 | 12,48 | 12,54 | 0,16% | 6.823,00 |
| 05.12.2024 | 12,67 | 12,67 | 12,52 | 12,52 | -0,67% | 2.802,00 |
| 04.12.2024 | 12,50 | 12,64 | 12,47 | 12,60 | 1,82% | 2.027,00 |
| 03.12.2024 | 12,44 | 12,55 | 12,38 | 12,38 | 0,24% | 1.615,00 |
| 02.12.2024 | 12,20 | 12,46 | 12,17 | 12,35 | 1,19% | 1.756,00 |
| 29.11.2024 | 12,19 | 12,20 | 12,19 | 12,20 | 0,83% | 1.070,00 |
| 28.11.2024 | 12,16 | 12,16 | 12,10 | 12,10 | -0,70% | 288,00 |
| 27.11.2024 | 12,20 | 12,20 | 12,09 | 12,19 | -1,06% | 1.488,00 |
| 26.11.2024 | 12,41 | 12,41 | 12,32 | 12,32 | -1,99% | 135,00 |
| 25.11.2024 | 12,44 | 12,57 | 12,44 | 12,57 | 2,07% | 5.326,00 |
| 22.11.2024 | 12,22 | 12,32 | 12,22 | 12,31 | 1,40% | 1.391,00 |
| 21.11.2024 | 12,20 | 12,23 | 12,02 | 12,14 | -0,61% | - |
| 20.11.2024 | 12,35 | 12,35 | 12,20 | 12,22 | 0,16% | 965,00 |
| 19.11.2024 | 12,29 | 12,29 | 12,20 | 12,20 | 0,49% | 1.000,00 |
| 18.11.2024 | 12,16 | 12,16 | 12,06 | 12,14 | 0,50% | 3.470,00 |
| 15.11.2024 | 11,98 | 12,13 | 11,97 | 12,08 | 0,71% | 6.049,00 |
| 14.11.2024 | 11,85 | 12,02 | 11,85 | 11,99 | 1,52% | 6.247,00 |
| 13.11.2024 | 11,81 | 11,81 | 11,68 | 11,81 | 1,24% | 981,00 |
| 12.11.2024 | 11,89 | 11,89 | 11,67 | 11,67 | -2,18% | 1.579,00 |
| 11.11.2024 | 12,01 | 12,06 | 11,91 | 11,93 | -0,58% | 7.198,00 |
| 08.11.2024 | 12,09 | 12,09 | 12,00 | 12,00 | -1,36% | 110,00 |
| 07.11.2024 | 12,19 | 12,27 | 12,14 | 12,16 | 1,42% | 5.375,00 |
| 06.11.2024 | 12,36 | 12,36 | 11,99 | 11,99 | -2,04% | 3.762,00 |
| 05.11.2024 | 12,27 | 12,29 | 12,24 | 12,24 | 0,62% | 1.411,00 |
| 04.11.2024 | 12,03 | 12,17 | 12,01 | 12,17 | 1,04% | 2.776,00 |
| 01.11.2024 | 12,14 | 12,14 | 12,02 | 12,04 | -0,41% | 1.232,00 |
| 31.10.2024 | 12,16 | 12,19 | 12,09 | 12,09 | -1,14% | 2.365,00 |
| 30.10.2024 | 12,52 | 12,54 | 12,23 | 12,23 | -2,70% | 864,00 |
| 29.10.2024 | 12,63 | 12,80 | 12,57 | 12,57 | -0,59% | 446,00 |
| 28.10.2024 | 13,11 | 13,11 | 12,65 | 12,65 | -2,88% | 1.560,00 |
| 25.10.2024 | 12,12 | 13,02 | 12,12 | 13,02 | 8,95% | 4.104,00 |
| 24.10.2024 | 12,44 | 12,44 | 11,95 | 11,95 | -3,04% | 161,00 |
| 23.10.2024 | 12,44 | 12,47 | 12,33 | 12,33 | -0,44% | 435,00 |
| 22.10.2024 | 12,16 | 12,41 | 12,16 | 12,38 | 1,48% | 50.039,00 |
| 21.10.2024 | 12,28 | 12,35 | 12,20 | 12,20 | -0,65% | - |
| 18.10.2024 | 12,17 | 12,28 | 12,17 | 12,28 | 0,82% | 1.508,00 |
| 17.10.2024 | 12,05 | 12,18 | 12,05 | 12,18 | 0,87% | 2.379,00 |
| 16.10.2024 | 12,48 | 12,48 | 12,02 | 12,08 | -3,80% | 1.936,00 |
| 15.10.2024 | 12,78 | 12,78 | 12,47 | 12,55 | -1,93% | - |
| 14.10.2024 | 12,82 | 12,92 | 12,77 | 12,80 | -0,66% | 2.392,00 |
| 11.10.2024 | 12,73 | 12,92 | 12,73 | 12,89 | 1,62% | 3.878,00 |
| 10.10.2024 | 12,92 | 12,92 | 12,68 | 12,68 | -1,97% | 2.520,00 |
| 09.10.2024 | 12,84 | 12,94 | 12,84 | 12,94 | 0,31% | 1.321,00 |
| 08.10.2024 | 12,89 | 12,91 | 12,78 | 12,90 | -1,60% | 2.742,00 |
| 07.10.2024 | 13,24 | 13,24 | 13,06 | 13,11 | -0,83% | 599,00 |
| 04.10.2024 | 13,25 | 13,26 | 13,22 | 13,22 | -0,71% | 2.550,00 |
| 03.10.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 2,54% | 950,00 |
| 02.10.2024 | 13,04 | 13,04 | 12,98 | 12,98 | -0,92% | 451,00 |
| 01.10.2024 | 13,13 | 13,20 | 13,02 | 13,10 | 1,04% | 944,00 |
| 30.09.2024 | 13,08 | 13,22 | 12,97 | 12,97 | -1,03% | 1.133,00 |
| 27.09.2024 | 13,13 | 13,20 | 13,10 | 13,10 | -0,19% | 912,00 |
| 26.09.2024 | 13,10 | 13,17 | 13,10 | 13,13 | 1,43% | 1.751,00 |
| 25.09.2024 | 12,98 | 13,01 | 12,94 | 12,94 | 0,15% | 1.278,00 |
| 24.09.2024 | 12,78 | 12,92 | 12,78 | 12,92 | 2,46% | 1.271,00 |
| 23.09.2024 | 12,67 | 12,67 | 12,57 | 12,61 | -0,47% | 1.422,00 |
| 20.09.2024 | 12,83 | 12,83 | 12,64 | 12,67 | -2,54% | 656,00 |
| 19.09.2024 | 12,81 | 13,00 | 12,81 | 13,00 | 1,88% | 3.306,00 |
| 18.09.2024 | 12,75 | 12,76 | 12,66 | 12,76 | 0,28% | 1.019,00 |
| 17.09.2024 | 12,80 | 12,80 | 12,72 | 12,73 | 0,32% | 1.062,00 |
| 16.09.2024 | 12,67 | 12,74 | 12,67 | 12,69 | -0,43% | 2.830,00 |
| 13.09.2024 | 12,70 | 12,74 | 12,70 | 12,74 | 1,31% | 1.040,00 |
| 12.09.2024 | 12,57 | 12,65 | 12,57 | 12,58 | 1,17% | 1.402,00 |
| 11.09.2024 | 12,51 | 12,51 | 12,43 | 12,43 | -0,16% | 1.870,00 |
| 10.09.2024 | 12,27 | 12,47 | 12,27 | 12,45 | 2,30% | 770,00 |
| 09.09.2024 | 12,23 | 12,23 | 12,14 | 12,17 | 0,21% | 821,00 |
| 06.09.2024 | 12,24 | 12,24 | 12,12 | 12,15 | -0,29% | 1.610,00 |
| 05.09.2024 | 12,09 | 12,18 | 12,09 | 12,18 | 1,20% | 2.083,00 |
| 04.09.2024 | 12,20 | 12,20 | 12,00 | 12,04 | -2,94% | 6.077,00 |
| 03.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,68% | 756,00 |
| 02.09.2024 | 12,59 | 12,59 | 12,39 | 12,49 | -0,64% | 10.418,00 |
| 30.08.2024 | 12,35 | 12,57 | 12,35 | 12,57 | 2,45% | 4.066,00 |
| 29.08.2024 | 12,09 | 12,27 | 12,09 | 12,27 | 1,74% | 3.829,00 |
| 28.08.2024 | 12,10 | 12,10 | 12,04 | 12,06 | -0,50% | 1.283,00 |
| 27.08.2024 | 12,03 | 12,16 | 12,02 | 12,12 | 0,25% | 803,00 |
| 26.08.2024 | 12,12 | 12,13 | 12,09 | 12,09 | -0,41% | 2.094,00 |
| 23.08.2024 | 12,03 | 12,14 | 12,02 | 12,14 | 0,96% | 3.376,00 |
| 22.08.2024 | 11,88 | 12,02 | 11,65 | 12,02 | -2,32% | 612,00 |
| 21.08.2024 | 12,29 | 12,31 | 12,29 | 12,31 | 0,74% | 223,00 |
| 20.08.2024 | 12,26 | 12,26 | 12,20 | 12,22 | -0,08% | 1.047,00 |
| 19.08.2024 | 12,05 | 12,23 | 11,96 | 12,23 | 2,09% | 4.307,00 |
| 16.08.2024 | 12,07 | 12,07 | 11,96 | 11,98 | -1,07% | 2.061,00 |
| 15.08.2024 | 11,91 | 12,11 | 11,91 | 12,11 | 1,89% | 803,00 |
| 14.08.2024 | 11,91 | 11,95 | 11,88 | 11,88 | 0,04% | 1.599,00 |
| 13.08.2024 | 11,87 | 11,88 | 11,81 | 11,88 | -0,04% | 1.602,00 |
| 12.08.2024 | 11,89 | 11,93 | 11,88 | 11,88 | 0,55% | 1.690,00 |
| 09.08.2024 | 11,88 | 11,97 | 11,82 | 11,82 | -0,63% | 3.265,00 |
| 08.08.2024 | 11,91 | 11,91 | 11,83 | 11,89 | 0,17% | 402,00 |