11,400€
-0,70%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 14.08.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,86% | - |
| 13.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,09% | - |
| 12.08.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,57% | - |
| 11.08.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,13% | - |
| 08.08.2025 | 11,59 | 11,79 | 11,59 | 11,79 | 4,15% | 50,00 |
| 07.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,21% | - |
| 06.08.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,09% | - |
| 05.08.2025 | 10,98 | 11,20 | 10,98 | 11,20 | 1,96% | 1.600,00 |
| 04.08.2025 | 11,01 | 11,01 | 10,98 | 10,98 | 1,24% | 10,00 |
| 01.08.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -1,54% | 2.000,00 |
| 31.07.2025 | 11,32 | 11,32 | 11,02 | 11,02 | -6,77% | 1.500,00 |
| 30.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 2,16% | - |
| 29.07.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,62% | - |
| 28.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 7,94% | - |
| 25.07.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -0,46% | - |
| 24.07.2025 | 11,14 | 11,14 | 10,94 | 10,94 | -1,35% | 164,00 |
| 23.07.2025 | 11,05 | 11,09 | 11,05 | 11,09 | 2,40% | 500,00 |
| 22.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 1,45% | - |
| 21.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,20% | 1,00 |
| 18.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,53% | - |
| 17.07.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,05% | - |
| 16.07.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -1,04% | - |
| 15.07.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,23% | - |
| 14.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,73% | - |
| 11.07.2025 | 11,33 | 11,33 | 11,24 | 11,26 | 1,95% | 3.405,00 |
| 10.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,64% | - |
| 09.07.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,92% | - |
| 08.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,41% | - |
| 07.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -2,39% | - |
| 04.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,85% | - |
| 03.07.2025 | 11,17 | 11,23 | 11,17 | 11,20 | 1,91% | 180,00 |
| 02.07.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,64% | - |
| 01.07.2025 | 10,99 | 10,99 | 10,90 | 10,92 | -2,46% | 800,00 |
| 30.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,04% | - |
| 27.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,28% | - |
| 26.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,59% | - |
| 25.06.2025 | 11,18 | 11,19 | 11,00 | 11,01 | -2,31% | 1.630,00 |
| 24.06.2025 | 11,39 | 11,39 | 11,25 | 11,27 | 0,31% | 3.700,00 |
| 23.06.2025 | 11,42 | 11,42 | 11,23 | 11,23 | -2,43% | 1.800,00 |
| 20.06.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 3,74% | - |
| 19.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,49% | - |
| 18.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,76% | - |
| 17.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,31% | - |
| 16.06.2025 | 11,19 | 11,27 | 11,19 | 11,27 | 0,27% | 1,00 |
| 13.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,40% | - |
| 12.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,19% | - |
| 11.06.2025 | 11,64 | 11,66 | 11,64 | 11,66 | 1,52% | 6,00 |
| 10.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,04% | - |
| 09.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,17% | - |
| 06.06.2025 | 11,54 | 11,73 | 11,54 | 11,73 | 3,39% | 800,00 |
| 05.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,66% | - |
| 04.06.2025 | 11,51 | 11,51 | 11,42 | 11,42 | -1,68% | 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% | - |