11,040€
0,18%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,01 | 11,12 | 10,99 | 11,01 | -0,07% | - |
| 14.10.2025 | 10,95 | 11,02 | 10,95 | 11,02 | 1,90% | 116,00 |
| 13.10.2025 | 10,94 | 10,94 | 10,75 | 10,82 | 0,60% | 4.057,00 |
| 10.10.2025 | 11,07 | 11,07 | 10,75 | 10,75 | -2,09% | 3.119,00 |
| 09.10.2025 | 11,04 | 11,04 | 10,98 | 10,98 | -0,36% | 5.826,00 |
| 08.10.2025 | 11,11 | 11,14 | 10,99 | 11,02 | -1,69% | 1.175,00 |
| 07.10.2025 | 11,20 | 11,23 | 11,17 | 11,21 | -0,13% | 565,00 |
| 06.10.2025 | 11,08 | 11,24 | 11,07 | 11,23 | -2,05% | 2.200,00 |
| 03.10.2025 | 11,38 | 11,46 | 11,38 | 11,46 | 0,92% | 1.227,00 |
| 02.10.2025 | 11,51 | 11,51 | 11,35 | 11,36 | -0,87% | 2.625,00 |
| 01.10.2025 | 11,34 | 11,46 | 11,34 | 11,46 | 1,46% | 1.751,00 |
| 30.09.2025 | 11,23 | 11,29 | 11,06 | 11,29 | 1,03% | 10.450,00 |
| 29.09.2025 | 11,20 | 11,27 | 11,18 | 11,18 | 0,45% | 2.307,00 |
| 26.09.2025 | 11,12 | 11,13 | 11,12 | 11,13 | -0,04% | 140,00 |
| 25.09.2025 | 11,17 | 11,17 | 11,11 | 11,13 | -1,24% | 2.384,00 |
| 24.09.2025 | 11,27 | 11,27 | 11,12 | 11,27 | -0,57% | 6.661,00 |
| 23.09.2025 | 11,21 | 11,34 | 11,20 | 11,34 | 2,03% | 2.546,00 |
| 22.09.2025 | 11,01 | 11,16 | 11,01 | 11,11 | 0,91% | 825,00 |
| 19.09.2025 | 11,05 | 11,20 | 11,00 | 11,01 | -0,59% | 1.449,00 |
| 18.09.2025 | 11,20 | 11,20 | 11,08 | 11,08 | -2,16% | 4.458,00 |
| 17.09.2025 | 11,52 | 11,53 | 11,32 | 11,32 | -1,05% | 3.000,00 |
| 16.09.2025 | 11,54 | 11,54 | 11,43 | 11,44 | 0,93% | 1.997,00 |
| 15.09.2025 | 11,28 | 11,44 | 11,28 | 11,34 | 0,22% | 299,00 |
| 12.09.2025 | 11,35 | 11,35 | 11,29 | 11,31 | -0,62% | 1.470,00 |
| 11.09.2025 | 11,32 | 11,38 | 11,29 | 11,38 | -0,35% | 520,00 |
| 10.09.2025 | 11,46 | 11,50 | 11,42 | 11,42 | -0,22% | 1.951,00 |
| 09.09.2025 | 11,55 | 11,63 | 11,45 | 11,45 | -0,78% | 520,00 |
| 08.09.2025 | 11,62 | 11,62 | 11,50 | 11,54 | -0,73% | 1.322,00 |
| 05.09.2025 | 11,48 | 11,62 | 11,47 | 11,62 | 2,51% | 2.205,00 |
| 04.09.2025 | 11,57 | 11,65 | 11,24 | 11,34 | -1,65% | 6.229,00 |
| 03.09.2025 | 11,58 | 11,65 | 11,53 | 11,53 | -0,09% | 1.945,00 |
| 02.09.2025 | 11,63 | 11,63 | 11,54 | 11,54 | -1,54% | 431,00 |
| 01.09.2025 | 11,63 | 11,75 | 11,63 | 11,72 | 0,04% | 304,00 |
| 29.08.2025 | 11,86 | 11,98 | 11,71 | 11,71 | 0,13% | 683,00 |
| 28.08.2025 | 11,78 | 11,78 | 11,70 | 11,70 | -0,09% | 518,00 |
| 27.08.2025 | 11,86 | 11,86 | 11,71 | 11,71 | -1,76% | 50,00 |
| 26.08.2025 | 11,84 | 11,94 | 11,80 | 11,92 | 0,42% | 706,00 |
| 25.08.2025 | 11,97 | 12,02 | 11,87 | 11,87 | -0,96% | 8.730,00 |
| 22.08.2025 | 11,66 | 11,98 | 11,66 | 11,98 | 3,45% | 1.704,00 |
| 21.08.2025 | 11,61 | 11,63 | 11,58 | 11,58 | 0,52% | 1.430,00 |
| 20.08.2025 | 11,41 | 11,52 | 11,41 | 11,52 | 1,05% | 425,00 |
| 19.08.2025 | 11,38 | 11,43 | 11,38 | 11,40 | 1,56% | 2.553,00 |
| 18.08.2025 | 11,42 | 11,42 | 11,23 | 11,23 | -1,58% | 2.460,00 |
| 15.08.2025 | 11,46 | 11,46 | 11,40 | 11,41 | 0,18% | 103,00 |
| 14.08.2025 | 11,49 | 11,53 | 11,39 | 11,39 | -1,26% | 3.070,00 |
| 13.08.2025 | 11,51 | 11,53 | 11,51 | 11,53 | 0,04% | 38,00 |
| 12.08.2025 | 11,57 | 11,57 | 11,53 | 11,53 | -0,26% | 929,00 |
| 11.08.2025 | 11,78 | 11,80 | 11,56 | 11,56 | -1,91% | 399,00 |
| 08.08.2025 | 11,75 | 11,78 | 11,72 | 11,78 | 0,94% | 1.751,00 |
| 07.08.2025 | 11,39 | 11,67 | 11,39 | 11,67 | 3,41% | 2.130,00 |
| 06.08.2025 | 11,17 | 11,33 | 11,17 | 11,29 | 0,98% | 2.668,00 |
| 05.08.2025 | 10,99 | 11,18 | 10,99 | 11,18 | 2,34% | 1.542,00 |
| 04.08.2025 | 11,04 | 11,04 | 10,92 | 10,92 | -0,46% | 712,00 |
| 01.08.2025 | 10,98 | 11,02 | 10,95 | 10,97 | -0,41% | 1.423,00 |
| 31.07.2025 | 11,18 | 11,18 | 11,00 | 11,02 | -2,44% | 2.768,00 |
| 30.07.2025 | 11,80 | 11,94 | 11,29 | 11,29 | -1,91% | 3.400,00 |
| 29.07.2025 | 11,60 | 11,60 | 11,47 | 11,51 | -0,30% | 931,00 |
| 28.07.2025 | 11,76 | 11,78 | 11,46 | 11,55 | -1,03% | 4.135,00 |
| 25.07.2025 | 11,01 | 11,67 | 11,01 | 11,67 | 6,43% | 8.436,00 |
| 24.07.2025 | 11,06 | 11,06 | 10,96 | 10,96 | -1,88% | 758,00 |
| 23.07.2025 | 11,12 | 11,17 | 11,06 | 11,17 | 2,95% | 6.761,00 |
| 22.07.2025 | 10,89 | 10,89 | 10,80 | 10,85 | -0,32% | 845,00 |
| 21.07.2025 | 10,66 | 10,89 | 10,66 | 10,89 | 2,21% | 1.855,00 |
| 18.07.2025 | 10,85 | 10,85 | 10,65 | 10,65 | -2,29% | 4.684,00 |
| 17.07.2025 | 11,11 | 11,15 | 10,90 | 10,90 | -1,40% | 1.280,00 |
| 16.07.2025 | 11,03 | 11,06 | 11,02 | 11,06 | -0,58% | 2.351,00 |
| 15.07.2025 | 11,11 | 11,17 | 11,11 | 11,12 | 0,54% | 6.664,00 |
| 14.07.2025 | 11,11 | 11,13 | 11,03 | 11,06 | -0,90% | 2.927,00 |
| 11.07.2025 | 11,33 | 11,33 | 11,16 | 11,16 | -1,93% | 7.082,00 |
| 10.07.2025 | 11,10 | 11,42 | 11,10 | 11,38 | 2,75% | 2.247,00 |
| 09.07.2025 | 10,93 | 11,09 | 10,93 | 11,08 | 0,59% | 2.873,00 |
| 08.07.2025 | 10,87 | 11,01 | 10,83 | 11,01 | 1,62% | 4.642,00 |
| 07.07.2025 | 10,95 | 10,99 | 10,81 | 10,84 | -1,77% | 3.125,00 |
| 04.07.2025 | 11,31 | 11,31 | 10,99 | 11,03 | -1,30% | 4.737,00 |
| 03.07.2025 | 11,28 | 11,28 | 11,17 | 11,18 | -0,04% | 1.370,00 |
| 02.07.2025 | 11,16 | 11,22 | 11,16 | 11,18 | 1,59% | 359,00 |
| 01.07.2025 | 11,04 | 11,04 | 10,88 | 11,01 | 0,05% | 3.113,00 |
| 30.06.2025 | 11,13 | 11,13 | 10,99 | 11,00 | -1,21% | 1.656,00 |
| 27.06.2025 | 11,15 | 11,15 | 11,09 | 11,14 | 0,32% | 3.645,00 |
| 26.06.2025 | 10,97 | 11,10 | 10,97 | 11,10 | 0,91% | 2.234,00 |
| 25.06.2025 | 11,16 | 11,16 | 11,00 | 11,00 | -1,79% | 2.580,00 |
| 24.06.2025 | 11,34 | 11,34 | 11,20 | 11,20 | -0,71% | 1.800,00 |
| 23.06.2025 | 11,45 | 11,45 | 11,27 | 11,28 | -1,83% | 106,00 |
| 20.06.2025 | 11,53 | 11,60 | 11,49 | 11,49 | 0,31% | 150,00 |
| 19.06.2025 | 11,11 | 11,71 | 11,11 | 11,46 | 2,60% | 6.714,00 |
| 18.06.2025 | 11,18 | 11,20 | 11,14 | 11,17 | -0,31% | 1.107,00 |
| 17.06.2025 | 11,28 | 11,28 | 11,17 | 11,20 | -0,88% | 1.761,00 |
| 16.06.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 1,25% | 587,00 |
| 13.06.2025 | 11,25 | 11,42 | 11,16 | 11,16 | -2,58% | 850,00 |
| 12.06.2025 | 11,42 | 11,46 | 11,37 | 11,46 | -0,09% | 551,00 |
| 11.06.2025 | 11,67 | 11,67 | 11,47 | 11,47 | -1,80% | 2.234,00 |
| 10.06.2025 | 11,67 | 11,68 | 11,62 | 11,68 | 1,61% | 1.667,00 |
| 09.06.2025 | 11,75 | 11,75 | 11,49 | 11,49 | -2,34% | 6.098,00 |
| 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 |