10,920€
3,02%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,85 | 10,95 | 10,74 | 10,91 | 2,92% | - |
| 09.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 06.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 05.03.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 0,74% | - |
| 04.03.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 03.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,78% | - |
| 02.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,11% | - |
| 27.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 26.02.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,87% | - |
| 25.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,96% | - |
| 24.02.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,36% | - |
| 23.02.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -0,53% | - |
| 20.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 19.02.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 18.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 17.02.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -3,09% | - |
| 16.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,69% | - |
| 13.02.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,17% | - |
| 12.02.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 3,58% | - |
| 11.02.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 2,95% | - |
| 10.02.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -0,18% | - |
| 09.02.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,55% | - |
| 06.02.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,55% | - |
| 05.02.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 3,23% | - |
| 04.02.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,76% | - |
| 03.02.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 0,77% | - |
| 02.02.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -3,89% | - |
| 30.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 29.01.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 1,11% | - |
| 28.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 27.01.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -0,18% | - |
| 26.01.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | - |
| 23.01.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,37% | - |
| 22.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,65% | - |
| 20.01.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | - |
| 19.01.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | - |
| 16.01.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -1,42% | - |
| 15.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 14.01.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 13.01.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 0,72% | - |
| 12.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 09.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,14% | - |
| 08.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 07.01.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 06.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | 58,00 |
| 05.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 02.01.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 0,90% | - |
| 30.12.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,91% | - |
| 29.12.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,55% | - |
| 23.12.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | - |
| 22.12.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,72% | - |
| 19.12.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 18.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,18% | - |
| 17.12.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 16.12.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -3,21% | - |
| 15.12.2025 | 10,82 | 11,20 | 10,82 | 11,20 | 1,82% | 100,00 |
| 12.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 11.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 10.12.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,08% | - |
| 09.12.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,07% | - |
| 08.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | - |
| 05.12.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,09% | - |
| 04.12.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 03.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,73% | - |
| 02.12.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,91% | - |
| 01.12.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,73% | - |
| 28.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,18% | - |
| 27.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 26.11.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 25.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,46% | - |
| 24.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 3,40% | - |
| 21.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,57% | - |
| 20.11.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,49% | - |
| 19.11.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 18.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 17.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -3,86% | - |
| 14.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,04% | - |
| 13.11.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,17% | - |
| 12.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,94% | - |
| 11.11.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,53% | - |
| 10.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 07.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,72% | - |
| 06.11.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | - |
| 05.11.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 04.11.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -3,65% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 31.10.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 30.10.2025 | 11,30 | 11,54 | 11,30 | 11,54 | 1,05% | - |
| 29.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,35% | - |
| 28.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 27.10.2025 | 11,72 | 11,72 | 11,38 | 11,38 | -1,39% | - |
| 24.10.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,12% | - |
| 23.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,62% | - |
| 22.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 21.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 20.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 2,20% | - |
| 17.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 16.10.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,00% | - |
| 15.10.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,67% | - |