11,390€
-1,94%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 11,53 | 11,56 | 11,38 | 11,40 | -1,89% | 150,00 |
| 03.06.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,90% | - |
| 02.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,66% | - |
| 30.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,38% | - |
| 29.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,29% | - |
| 28.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,24% | - |
| 27.05.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,74% | - |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | - |
| 23.05.2025 | 12,23 | 12,23 | 12,05 | 12,05 | -3,10% | 115,00 |
| 22.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,30% | - |
| 21.05.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,99% | - |
| 20.05.2025 | 12,02 | 12,16 | 12,02 | 12,16 | 2,57% | 4.735,00 |
| 19.05.2025 | 11,99 | 11,99 | 11,85 | 11,85 | -0,88% | 470,00 |
| 16.05.2025 | 11,99 | 11,99 | 11,96 | 11,96 | 0,00% | 8,00 |
| 15.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,42% | - |
| 14.05.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 1,27% | - |
| 13.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,76% | - |
| 12.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 09.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 2,08% | - |
| 08.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,58% | - |
| 07.05.2025 | 11,24 | 11,25 | 11,24 | 11,25 | -0,88% | 400,00 |
| 06.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | - |
| 05.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,53% | - |
| 02.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,89% | - |
| 30.04.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -1,66% | - |
| 29.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 28.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -3,27% | - |
| 25.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,04% | - |
| 24.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,75% | - |
| 23.04.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 3,66% | - |
| 22.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,61% | - |
| 17.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 1,63% | - |
| 16.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,94% | - |
| 15.04.2025 | 11,54 | 11,67 | 11,54 | 11,57 | 1,98% | 176,00 |
| 14.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 3,14% | 300,00 |
| 11.04.2025 | 11,46 | 11,46 | 11,00 | 11,00 | -4,76% | 100,00 |
| 10.04.2025 | 11,70 | 11,70 | 11,55 | 11,55 | 4,05% | 10,00 |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,59% | - |
| 08.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,46% | - |
| 07.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -10,33% | - |
| 04.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,12% | - |
| 03.04.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -1,91% | - |
| 02.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,09% | - |
| 31.03.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,65% | 250,00 |
| 28.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,12% | - |
| 27.03.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,25% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,16% | - |
| 25.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,28% | - |
| 24.03.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 21.03.2025 | 12,98 | 12,98 | 12,48 | 12,48 | -3,33% | 2.500,00 |
| 20.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,85% | - |
| 19.03.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,65% | - |
| 18.03.2025 | 13,08 | 13,10 | 13,08 | 13,10 | 0,46% | 8,00 |
| 17.03.2025 | 13,00 | 13,04 | 13,00 | 13,04 | 1,28% | 1.070,00 |
| 14.03.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,39% | 80,00 |
| 13.03.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,58% | - |
| 12.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,48% | - |
| 11.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,73% | - |
| 10.03.2025 | 13,48 | 13,48 | 13,10 | 13,10 | -1,28% | 734,00 |
| 07.03.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,04% | - |
| 06.03.2025 | 13,48 | 13,48 | 13,27 | 13,27 | 0,23% | 400,00 |
| 05.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,11% | - |
| 04.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,79% | - |
| 03.03.2025 | 13,15 | 13,36 | 13,15 | 13,36 | 2,38% | 5.000,00 |
| 28.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,02% | - |
| 27.02.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,90% | - |
| 26.02.2025 | 13,48 | 13,48 | 13,30 | 13,30 | 0,42% | 5.000,00 |
| 25.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,41% | - |
| 24.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,19% | - |
| 21.02.2025 | 13,55 | 13,55 | 13,46 | 13,46 | 1,39% | 27,00 |
| 20.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,85% | - |
| 19.02.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,33% | - |
| 18.02.2025 | 13,60 | 13,60 | 13,57 | 13,57 | 0,33% | 500,00 |
| 17.02.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,59% | 200,00 |
| 14.02.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,26% | - |
| 13.02.2025 | 13,34 | 13,57 | 13,34 | 13,57 | 3,35% | 150,00 |
| 12.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,23% | - |
| 11.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,60% | - |
| 10.02.2025 | 13,08 | 13,24 | 13,08 | 13,24 | 0,91% | 150,00 |
| 07.02.2025 | 13,31 | 13,31 | 13,12 | 13,12 | -1,83% | 34,00 |
| 06.02.2025 | 13,41 | 13,41 | 13,37 | 13,37 | 0,75% | 2.000,00 |
| 05.02.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,30% | - |
| 04.02.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,34% | - |
| 03.02.2025 | 13,04 | 13,41 | 13,04 | 13,26 | 0,42% | 2.711,00 |
| 31.01.2025 | 12,91 | 13,21 | 12,82 | 13,21 | 1,89% | 550,00 |
| 30.01.2025 | 13,08 | 13,08 | 12,96 | 12,96 | -0,23% | 2.140,00 |
| 29.01.2025 | 13,07 | 13,07 | 12,99 | 12,99 | 1,05% | 125,00 |
| 28.01.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,27% | - |
| 27.01.2025 | 12,81 | 12,89 | 12,81 | 12,89 | -0,85% | 500,00 |
| 24.01.2025 | 12,57 | 13,00 | 12,57 | 13,00 | 3,38% | 380,00 |
| 23.01.2025 | 12,42 | 12,59 | 12,42 | 12,58 | 1,17% | 7.305,00 |
| 22.01.2025 | 12,52 | 12,52 | 12,43 | 12,43 | 0,81% | 500,00 |
| 21.01.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,72% | - |
| 20.01.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,08% | - |
| 17.01.2025 | 12,27 | 12,41 | 12,27 | 12,41 | 0,49% | 50,00 |
| 16.01.2025 | 12,36 | 12,36 | 12,34 | 12,35 | 1,44% | 2.000,00 |
| 15.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,64% | - |
| 14.01.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 2,79% | - |
| 13.01.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,37% | - |