11,070€
2,69%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,06 | 11,11 | 10,96 | 11,08 | 2,78% | - |
| 14.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 13.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,28% | - |
| 10.10.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,18% | - |
| 09.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 08.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,90% | - |
| 07.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,94% | - |
| 06.10.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,35% | - |
| 03.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 02.10.2025 | 11,36 | 11,36 | 11,28 | 11,28 | 1,08% | - |
| 01.10.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,90% | - |
| 30.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,36% | - |
| 29.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 26.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,26% | - |
| 25.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,00% | - |
| 24.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,91% | - |
| 23.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 22.09.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,63% | - |
| 19.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,78% | - |
| 18.09.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,71% | - |
| 17.09.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,53% | - |
| 16.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 15.09.2025 | 11,22 | 11,26 | 11,22 | 11,26 | 0,54% | - |
| 12.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,58% | - |
| 11.09.2025 | 11,42 | 11,46 | 11,30 | 11,38 | 0,35% | - |
| 10.09.2025 | 11,36 | 11,36 | 11,34 | 11,34 | -1,22% | - |
| 09.09.2025 | 11,56 | 11,69 | 11,45 | 11,48 | -0,26% | - |
| 08.09.2025 | 11,62 | 11,66 | 11,46 | 11,51 | 1,50% | - |
| 05.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 04.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 03.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 02.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | - |
| 01.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,37% | - |
| 29.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 28.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,19% | - |
| 27.08.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,17% | - |
| 26.08.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | - |
| 25.08.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 3,32% | - |
| 22.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 21.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,35% | - |
| 20.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,52% | - |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,60% | - |
| 18.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,18% | - |
| 15.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | - |
| 14.08.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,05% | - |
| 13.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 12.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -2,06% | - |
| 11.08.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,04% | - |
| 08.08.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,85% | - |
| 07.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,63% | - |
| 06.08.2025 | 11,18 | 11,18 | 11,04 | 11,04 | -1,43% | - |
| 05.08.2025 | 11,02 | 11,20 | 10,96 | 11,20 | 1,08% | 900,00 |
| 04.08.2025 | 10,94 | 11,08 | 10,88 | 11,08 | 2,40% | 1.000,00 |
| 01.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -4,08% | - |
| 31.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -3,92% | - |
| 30.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 3,53% | - |
| 29.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | - |
| 28.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 6,49% | 80,00 |
| 25.07.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,64% | - |
| 24.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,67% | - |
| 23.07.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 22.07.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,32% | - |
| 21.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,67% | - |
| 18.07.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,10% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 16.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,54% | - |
| 15.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,92% | - |
| 14.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -4,04% | - |
| 11.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 3,64% | - |
| 10.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,29% | - |
| 09.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,18% | - |
| 08.07.2025 | 10,84 | 10,84 | 10,82 | 10,82 | -0,92% | - |
| 07.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,55% | - |
| 04.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,79% | - |
| 03.07.2025 | 11,08 | 11,18 | 11,08 | 11,18 | 2,57% | - |
| 02.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 01.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,45% | - |
| 30.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 27.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,10% | - |
| 26.06.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -2,33% | - |
| 25.06.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,76% | - |
| 24.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,61% | - |
| 23.06.2025 | 11,32 | 11,32 | 11,16 | 11,16 | -2,11% | - |
| 20.06.2025 | 11,44 | 11,44 | 11,40 | 11,40 | -1,55% | - |
| 19.06.2025 | 10,96 | 11,58 | 10,96 | 11,58 | 5,08% | 280,00 |
| 18.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 17.06.2025 | 11,10 | 11,10 | 11,08 | 11,08 | 0,18% | - |
| 16.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,07% | - |
| 13.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,58% | - |
| 12.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | - |
| 11.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,17% | - |
| 10.06.2025 | 11,36 | 11,50 | 11,36 | 11,50 | 0,17% | - |
| 09.06.2025 | 11,44 | 11,48 | 11,44 | 11,48 | 0,70% | - |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 05.06.2025 | 11,26 | 11,32 | 11,26 | 11,32 | -0,70% | - |
| 04.06.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -0,52% | - |
| 03.06.2025 | 11,52 | 11,52 | 11,46 | 11,46 | -2,22% | - |
| 02.06.2025 | 11,84 | 11,84 | 11,72 | 11,72 | -0,68% | - |
| 30.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,17% | - |
| 29.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |