10,075€
0,95%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,86 | 10,05 | 9,86 | 10,05 | 0,65% | 897,00 |
| 01.04.2026 | 10,13 | 10,21 | 9,97 | 9,98 | -0,25% | 16.327,00 |
| 31.03.2026 | 9,95 | 10,05 | 9,90 | 10,01 | 1,29% | 3.538,00 |
| 30.03.2026 | 9,77 | 9,90 | 9,77 | 9,88 | -0,54% | 439,00 |
| 27.03.2026 | 10,10 | 10,11 | 9,93 | 9,93 | -1,95% | 1.492,00 |
| 26.03.2026 | 10,07 | 10,20 | 10,07 | 10,13 | -0,73% | 650,00 |
| 25.03.2026 | 10,10 | 10,21 | 10,10 | 10,21 | 3,04% | 4.215,00 |
| 24.03.2026 | 9,94 | 9,94 | 9,73 | 9,90 | 0,30% | 5.680,00 |
| 23.03.2026 | 9,75 | 10,03 | 9,60 | 9,87 | 0,20% | 7.788,00 |
| 20.03.2026 | 10,13 | 10,15 | 9,85 | 9,85 | -3,58% | 2.667,00 |
| 19.03.2026 | 10,43 | 10,43 | 10,15 | 10,22 | -2,01% | 4.906,00 |
| 18.03.2026 | 10,62 | 10,62 | 10,43 | 10,43 | 0,10% | 534,00 |
| 17.03.2026 | 10,44 | 10,44 | 10,42 | 10,42 | -0,71% | 25,00 |
| 16.03.2026 | 10,56 | 10,56 | 10,46 | 10,50 | 0,19% | 4.352,00 |
| 13.03.2026 | 10,71 | 10,71 | 10,46 | 10,48 | -2,42% | 6.677,00 |
| 12.03.2026 | 10,73 | 10,84 | 10,73 | 10,74 | 0,23% | 1.882,00 |
| 11.03.2026 | 10,70 | 10,72 | 10,70 | 10,71 | -1,83% | 1.516,00 |
| 10.03.2026 | 10,92 | 10,95 | 10,87 | 10,91 | 0,28% | 2.009,00 |
| 09.03.2026 | 10,67 | 10,88 | 10,52 | 10,88 | 0,05% | 4.778,00 |
| 06.03.2026 | 10,96 | 11,01 | 10,85 | 10,88 | 0,37% | 12.641,00 |
| 05.03.2026 | 10,85 | 10,88 | 10,84 | 10,84 | -2,65% | 1.634,00 |
| 04.03.2026 | 10,97 | 11,13 | 10,94 | 11,13 | 0,59% | 2.853,00 |
| 03.03.2026 | 10,86 | 11,07 | 10,76 | 11,07 | 0,55% | 2.186,00 |
| 02.03.2026 | 11,25 | 11,25 | 10,90 | 11,01 | -4,59% | 1.205,00 |
| 27.02.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,60% | 500,00 |
| 26.02.2026 | 11,50 | 11,61 | 11,50 | 11,61 | 0,87% | 886,00 |
| 25.02.2026 | 11,43 | 11,56 | 11,42 | 11,51 | -0,56% | 2.196,00 |
| 24.02.2026 | 11,54 | 11,57 | 11,49 | 11,57 | 2,07% | 1.082,00 |
| 23.02.2026 | 11,31 | 11,40 | 11,31 | 11,34 | -0,87% | 313,00 |
| 20.02.2026 | 11,45 | 11,45 | 11,37 | 11,44 | 0,75% | 1.921,00 |
| 19.02.2026 | 11,32 | 11,37 | 11,32 | 11,35 | -0,87% | 2.487,00 |
| 18.02.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,84% | 820,00 |
| 17.02.2026 | 11,42 | 11,42 | 11,32 | 11,36 | -0,83% | 938,00 |
| 16.02.2026 | 11,75 | 11,75 | 11,45 | 11,45 | -2,22% | 7.853,00 |
| 13.02.2026 | 11,78 | 11,82 | 11,71 | 11,71 | -0,38% | 1.273,00 |
| 12.02.2026 | 11,79 | 11,83 | 11,70 | 11,76 | 0,04% | 3.942,00 |
| 11.02.2026 | 11,32 | 11,75 | 11,32 | 11,75 | 3,84% | 12.940,00 |
| 10.02.2026 | 11,30 | 11,32 | 11,22 | 11,32 | 2,54% | 4.439,00 |
| 09.02.2026 | 11,04 | 11,05 | 10,97 | 11,04 | 0,18% | 560,00 |
| 06.02.2026 | 10,75 | 11,02 | 10,73 | 11,02 | 0,92% | 4.729,00 |
| 05.02.2026 | 11,02 | 11,02 | 10,87 | 10,92 | -1,13% | 490,00 |
| 04.02.2026 | 10,81 | 11,15 | 10,81 | 11,04 | 4,94% | 3.839,00 |
| 03.02.2026 | 10,55 | 10,55 | 10,52 | 10,52 | -0,05% | 1.430,00 |
| 02.02.2026 | 10,51 | 10,60 | 10,45 | 10,53 | -1,17% | 3.180,00 |
| 30.01.2026 | 10,95 | 11,05 | 10,48 | 10,65 | -2,70% | 5.223,00 |
| 29.01.2026 | 11,00 | 11,00 | 10,88 | 10,95 | 0,09% | 5.404,00 |
| 28.01.2026 | 10,97 | 10,97 | 10,85 | 10,94 | 0,23% | 5.694,00 |
| 27.01.2026 | 11,00 | 11,00 | 10,91 | 10,91 | -1,09% | 4.489,00 |
| 26.01.2026 | 11,11 | 11,20 | 11,03 | 11,03 | -0,41% | 4.838,00 |
| 23.01.2026 | 11,12 | 11,12 | 10,99 | 11,08 | 0,14% | 1.537,00 |
| 22.01.2026 | 11,13 | 11,13 | 11,06 | 11,06 | -0,32% | 3.732,00 |
| 21.01.2026 | 10,83 | 11,11 | 10,75 | 11,10 | 2,45% | 11.055,00 |
| 20.01.2026 | 11,05 | 11,05 | 10,82 | 10,83 | -2,04% | 4.718,00 |
| 19.01.2026 | 11,21 | 11,21 | 11,04 | 11,06 | -1,86% | 2.340,00 |
| 16.01.2026 | 11,26 | 11,27 | 11,19 | 11,27 | -0,09% | 1.770,00 |
| 15.01.2026 | 11,45 | 11,45 | 11,17 | 11,28 | 0,27% | 3.383,00 |
| 14.01.2026 | 11,30 | 11,30 | 11,11 | 11,25 | -0,44% | 3.208,00 |
| 13.01.2026 | 11,24 | 11,45 | 11,24 | 11,30 | 0,67% | 4.800,00 |
| 12.01.2026 | 11,28 | 11,30 | 11,19 | 11,22 | -0,58% | 854,00 |
| 09.01.2026 | 11,10 | 11,29 | 11,10 | 11,29 | 1,76% | 3.702,00 |
| 08.01.2026 | 11,19 | 11,19 | 10,93 | 11,09 | -2,93% | 9.361,00 |
| 07.01.2026 | 11,28 | 11,71 | 11,28 | 11,43 | 0,93% | 4.757,00 |
| 06.01.2026 | 11,30 | 11,34 | 11,25 | 11,32 | 0,35% | 3.701,00 |
| 05.01.2026 | 11,30 | 11,34 | 11,27 | 11,28 | -1,23% | 6.196,00 |
| 02.01.2026 | 11,45 | 11,46 | 11,26 | 11,42 | 0,62% | 761,00 |
| 30.12.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 1,02% | 919,00 |
| 29.12.2025 | 11,14 | 11,28 | 11,14 | 11,24 | 0,67% | 4.520,00 |
| 23.12.2025 | 11,15 | 11,19 | 11,14 | 11,16 | 0,22% | 1.894,00 |
| 22.12.2025 | 11,08 | 11,14 | 11,05 | 11,14 | 0,13% | 4.259,00 |
| 19.12.2025 | 11,13 | 11,15 | 11,12 | 11,12 | 1,09% | 366,00 |
| 18.12.2025 | 10,98 | 11,00 | 10,98 | 11,00 | -0,14% | 602,00 |
| 17.12.2025 | 10,97 | 11,02 | 10,90 | 11,02 | 0,23% | 1.127,00 |
| 16.12.2025 | 11,02 | 11,02 | 10,99 | 10,99 | 0,05% | 6,00 |
| 15.12.2025 | 11,00 | 11,14 | 10,99 | 10,99 | -0,63% | 4.905,00 |
| 12.12.2025 | 11,07 | 11,07 | 11,06 | 11,06 | -0,99% | 17,00 |
| 11.12.2025 | 11,09 | 11,18 | 11,08 | 11,17 | 2,06% | 1.364,00 |
| 10.12.2025 | 11,05 | 11,05 | 10,90 | 10,94 | -2,06% | 1.235,00 |
| 09.12.2025 | 11,12 | 11,17 | 11,12 | 11,17 | -0,04% | 2.210,00 |
| 08.12.2025 | 11,15 | 11,20 | 11,13 | 11,18 | -0,84% | 2.339,00 |
| 05.12.2025 | 11,23 | 11,27 | 11,00 | 11,27 | 0,54% | 2.801,00 |
| 04.12.2025 | 11,17 | 11,33 | 11,16 | 11,21 | 0,31% | 6.501,00 |
| 03.12.2025 | 11,03 | 11,28 | 11,03 | 11,18 | 1,87% | 959,00 |
| 02.12.2025 | 11,07 | 11,07 | 10,97 | 10,97 | -1,08% | 1.535,00 |
| 01.12.2025 | 11,25 | 11,25 | 11,09 | 11,09 | -0,54% | 516,00 |
| 28.11.2025 | 11,02 | 11,17 | 11,02 | 11,15 | 1,27% | 5.448,00 |
| 27.11.2025 | 11,07 | 11,16 | 11,01 | 11,01 | 1,24% | 786,00 |
| 26.11.2025 | 11,00 | 11,04 | 10,86 | 10,88 | -0,68% | 3.444,00 |
| 25.11.2025 | 10,91 | 11,01 | 10,91 | 10,95 | 0,23% | 4.933,00 |
| 24.11.2025 | 11,04 | 11,04 | 10,85 | 10,93 | -0,77% | 1.463,00 |
| 21.11.2025 | 10,61 | 11,01 | 10,61 | 11,01 | 3,09% | 964,00 |
| 20.11.2025 | 10,93 | 10,93 | 10,60 | 10,68 | -2,15% | 1.807,00 |
| 19.11.2025 | 10,81 | 10,92 | 10,81 | 10,92 | 0,69% | 631,00 |
| 18.11.2025 | 10,90 | 10,93 | 10,76 | 10,84 | -1,45% | 1.019,00 |
| 17.11.2025 | 11,11 | 11,13 | 11,00 | 11,00 | -0,99% | 4.236,00 |
| 14.11.2025 | 11,48 | 11,48 | 11,08 | 11,11 | -4,06% | 8.330,00 |
| 13.11.2025 | 11,61 | 11,61 | 11,58 | 11,58 | 0,00% | 850,00 |
| 12.11.2025 | 11,64 | 11,71 | 11,58 | 11,58 | -0,34% | 1.844,00 |
| 11.11.2025 | 11,60 | 11,62 | 11,56 | 11,62 | 0,78% | 963,00 |
| 10.11.2025 | 11,44 | 11,53 | 11,44 | 11,53 | 2,90% | 1.224,00 |
| 07.11.2025 | 11,24 | 11,24 | 11,21 | 11,21 | -1,80% | 1.072,00 |