9,600€
-12,73%
Echtzeit-Aktienkurs Svenska Cellulosa AB (ADRs)
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,95 | 11,05 | 10,85 | 10,98 | -0,23% | - |
| 31.07.2025 | 11,40 | 11,55 | 10,93 | 11,00 | -3,51% | - |
| 30.07.2025 | 11,60 | 11,60 | 11,35 | 11,40 | -0,44% | - |
| 29.07.2025 | 11,60 | 11,60 | 11,35 | 11,45 | -0,87% | - |
| 28.07.2025 | 11,50 | 11,75 | 11,45 | 11,55 | 0,00% | - |
| 25.07.2025 | 11,25 | 11,55 | 11,25 | 11,55 | 5,00% | - |
| 24.07.2025 | 11,20 | 11,20 | 10,95 | 11,00 | -0,68% | - |
| 23.07.2025 | 11,15 | 11,15 | 11,05 | 11,08 | 2,07% | - |
| 22.07.2025 | 10,95 | 11,00 | 10,75 | 10,85 | -1,14% | - |
| 21.07.2025 | 10,70 | 10,98 | 10,70 | 10,98 | 2,09% | - |
| 18.07.2025 | 10,90 | 10,90 | 10,60 | 10,75 | -1,83% | - |
| 17.07.2025 | 11,03 | 11,15 | 10,90 | 10,95 | -0,23% | - |
| 16.07.2025 | 11,05 | 11,08 | 10,90 | 10,98 | -4,15% | - |
| 15.07.2025 | 11,05 | 11,45 | 11,05 | 11,45 | 2,92% | - |
| 14.07.2025 | 11,30 | 11,30 | 11,05 | 11,13 | -1,11% | - |
| 11.07.2025 | 11,35 | 11,35 | 11,25 | 11,25 | -0,88% | - |
| 10.07.2025 | 11,10 | 11,45 | 11,05 | 11,35 | 2,48% | - |
| 09.07.2025 | 11,05 | 11,08 | 10,95 | 11,08 | 1,84% | - |
| 08.07.2025 | 10,95 | 10,95 | 10,80 | 10,88 | -0,91% | - |
| 07.07.2025 | 11,00 | 11,05 | 10,85 | 10,98 | -0,68% | - |
| 04.07.2025 | 11,15 | 11,15 | 10,95 | 11,05 | -1,12% | - |
| 03.07.2025 | 11,25 | 11,28 | 11,15 | 11,18 | 0,00% | - |
| 02.07.2025 | 10,95 | 11,25 | 10,93 | 11,18 | 2,52% | - |
| 01.07.2025 | 10,98 | 11,05 | 10,85 | 10,90 | -0,68% | - |
| 30.06.2025 | 11,13 | 11,25 | 10,98 | 10,98 | -1,57% | - |
| 27.06.2025 | 9,70 | 11,18 | 9,70 | 11,15 | 0,68% | - |
| 26.06.2025 | 9,60 | 11,08 | 9,60 | 11,08 | 0,68% | - |
| 25.06.2025 | 9,90 | 11,30 | 9,90 | 11,00 | -2,87% | - |
| 24.06.2025 | 11,25 | 11,50 | 11,25 | 11,33 | 0,67% | - |
| 23.06.2025 | 10,00 | 11,45 | 10,00 | 11,25 | -1,32% | - |
| 20.06.2025 | 11,13 | 11,45 | 11,13 | 11,40 | -0,44% | - |
| 19.06.2025 | 11,20 | 11,75 | 11,20 | 11,45 | 2,46% | - |
| 18.06.2025 | 11,30 | 11,30 | 11,15 | 11,18 | -1,32% | - |
| 17.06.2025 | 11,33 | 11,33 | 11,15 | 11,33 | -0,22% | - |
| 16.06.2025 | 11,15 | 11,35 | 11,10 | 11,35 | 2,02% | - |
| 13.06.2025 | 11,50 | 11,50 | 11,13 | 11,13 | -2,84% | - |
| 12.06.2025 | 10,00 | 11,55 | 10,00 | 11,45 | 2,23% | - |
| 11.06.2025 | 11,75 | 12,20 | 11,20 | 11,20 | -4,27% | - |
| 10.06.2025 | 10,00 | 11,70 | 10,00 | 11,70 | 1,74% | - |
| 09.06.2025 | 11,45 | 11,65 | 11,45 | 11,50 | 0,00% | - |
| 06.06.2025 | 11,45 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 05.06.2025 | 11,45 | 11,50 | 11,35 | 11,45 | 0,00% | - |
| 04.06.2025 | 10,10 | 11,70 | 10,10 | 11,45 | 0,00% | - |
| 03.06.2025 | 11,70 | 11,75 | 11,45 | 11,45 | -2,14% | - |
| 02.06.2025 | 11,95 | 11,95 | 11,65 | 11,70 | -2,50% | - |
| 30.05.2025 | 12,05 | 12,05 | 11,85 | 12,00 | -0,41% | - |
| 29.05.2025 | 12,05 | 12,10 | 11,95 | 12,05 | 0,42% | - |
| 28.05.2025 | 12,15 | 12,20 | 11,90 | 12,00 | -1,23% | - |
| 27.05.2025 | 10,50 | 12,20 | 10,50 | 12,15 | 0,00% | - |
| 26.05.2025 | 11,95 | 12,25 | 11,95 | 12,15 | 1,25% | - |
| 23.05.2025 | 12,30 | 12,35 | 12,00 | 12,00 | -2,83% | - |
| 22.05.2025 | 10,90 | 13,00 | 10,90 | 12,35 | -0,80% | - |
| 21.05.2025 | 12,25 | 12,45 | 12,20 | 12,45 | 1,22% | - |
| 20.05.2025 | 11,95 | 12,35 | 11,95 | 12,30 | 2,93% | - |
| 19.05.2025 | 11,90 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 16.05.2025 | 12,05 | 12,10 | 11,90 | 11,95 | -0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 11,85 | 12,05 | -0,82% | - |
| 14.05.2025 | 12,10 | 12,15 | 11,95 | 12,15 | 0,83% | - |
| 13.05.2025 | 10,60 | 12,15 | 10,60 | 12,05 | 0,00% | - |
| 12.05.2025 | 11,65 | 12,15 | 11,65 | 12,05 | 3,43% | - |
| 09.05.2025 | 11,80 | 11,80 | 11,55 | 11,65 | -0,85% | - |
| 08.05.2025 | 11,30 | 11,80 | 11,25 | 11,75 | 3,75% | - |
| 07.05.2025 | 11,33 | 11,35 | 11,15 | 11,33 | 0,22% | - |
| 06.05.2025 | 11,45 | 11,45 | 11,25 | 11,30 | -1,31% | - |
| 05.05.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -0,87% | - |
| 02.05.2025 | 9,85 | 11,65 | 9,85 | 11,55 | 0,65% | - |
| 30.04.2025 | 11,43 | 11,48 | 11,40 | 11,48 | 0,00% | - |
| 29.04.2025 | 11,48 | 11,65 | 11,35 | 11,48 | 0,44% | - |
| 28.04.2025 | 11,55 | 12,10 | 11,43 | 11,43 | -1,08% | - |
| 25.04.2025 | 12,10 | 12,10 | 11,50 | 11,55 | -3,75% | - |
| 24.04.2025 | 12,05 | 12,10 | 11,85 | 12,00 | -0,41% | - |
| 23.04.2025 | 11,85 | 12,20 | 11,85 | 12,05 | 2,55% | - |
| 22.04.2025 | 11,53 | 12,00 | 11,53 | 11,75 | 0,64% | - |
| 17.04.2025 | 11,55 | 11,80 | 11,50 | 11,68 | 1,52% | - |
| 16.04.2025 | 11,50 | 11,65 | 11,45 | 11,50 | -0,43% | - |
| 15.04.2025 | 11,65 | 11,70 | 11,55 | 11,55 | -0,43% | - |
| 14.04.2025 | 11,10 | 11,70 | 11,10 | 11,60 | 3,34% | - |
| 11.04.2025 | 11,23 | 11,35 | 10,85 | 11,23 | -0,44% | - |
| 10.04.2025 | 11,53 | 12,00 | 11,20 | 11,28 | -1,96% | - |
| 09.04.2025 | 11,13 | 11,55 | 10,65 | 11,50 | 1,32% | - |
| 08.04.2025 | 10,95 | 11,55 | 10,95 | 11,35 | 2,71% | - |
| 07.04.2025 | 11,15 | 11,33 | 10,65 | 11,05 | -5,35% | - |
| 04.04.2025 | 12,20 | 12,25 | 11,60 | 11,68 | -4,30% | - |
| 03.04.2025 | 12,05 | 12,30 | 12,00 | 12,20 | 0,00% | - |
| 02.04.2025 | 10,90 | 12,45 | 10,90 | 12,20 | -2,01% | - |
| 01.04.2025 | 12,20 | 12,45 | 12,15 | 12,45 | 2,47% | - |
| 31.03.2025 | 12,45 | 12,45 | 12,05 | 12,15 | -6,72% | - |
| 28.03.2025 | 12,25 | 13,03 | 12,25 | 13,03 | 0,00% | - |
| 27.03.2025 | 12,45 | 13,03 | 12,20 | 13,03 | 4,62% | - |
| 26.03.2025 | 12,55 | 12,55 | 12,30 | 12,45 | -0,40% | - |
| 25.03.2025 | 12,35 | 12,50 | 12,35 | 12,50 | 1,21% | - |
| 24.03.2025 | 12,65 | 12,70 | 12,25 | 12,35 | 9,29% | - |
| 21.03.2025 | 12,85 | 13,03 | 11,30 | 11,30 | -12,91% | - |
| 20.03.2025 | 12,95 | 13,00 | 12,80 | 12,98 | 0,58% | - |
| 19.03.2025 | 13,20 | 13,25 | 12,90 | 12,90 | 0,00% | - |
| 18.03.2025 | 13,10 | 13,30 | 12,88 | 12,90 | 0,00% | - |
| 17.03.2025 | 13,05 | 13,15 | 12,90 | 12,90 | -0,39% | - |
| 14.03.2025 | 11,30 | 13,10 | 11,30 | 12,95 | -0,19% | - |
| 13.03.2025 | 12,95 | 13,10 | 12,80 | 12,98 | 0,19% | - |
| 12.03.2025 | 13,15 | 13,15 | 12,85 | 12,95 | 0,39% | - |