12,160€
1,33%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,28 | 12,33 | 12,11 | 12,16 | 1,33% | - |
| 04.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 01.11.2024 | 11,92 | 12,00 | 11,92 | 12,00 | 0,50% | - |
| 31.10.2024 | 12,12 | 12,12 | 11,94 | 11,94 | -3,71% | - |
| 30.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -4,02% | - |
| 28.10.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 2,05% | - |
| 25.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 3,09% | - |
| 24.10.2024 | 12,30 | 12,30 | 12,28 | 12,28 | 0,16% | - |
| 23.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,32% | - |
| 22.10.2024 | 12,04 | 12,10 | 12,04 | 12,10 | -0,66% | - |
| 21.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,33% | - |
| 18.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 17.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,64% | - |
| 16.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,71% | - |
| 15.10.2024 | 12,76 | 12,76 | 12,47 | 12,56 | -1,88% | - |
| 14.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,31% | - |
| 11.10.2024 | 12,60 | 12,76 | 12,60 | 12,76 | 1,27% | 126,00 |
| 10.10.2024 | 12,78 | 12,78 | 12,60 | 12,60 | -1,41% | 200,00 |
| 09.10.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,31% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,74 | 12,74 | -0,62% | - |
| 07.10.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,54% | - |
| 04.10.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,15% | - |
| 03.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 02.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,31% | - |
| 01.10.2024 | 12,90 | 12,98 | 12,90 | 12,98 | -1,07% | - |
| 30.09.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,46% | - |
| 27.09.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,93% | - |
| 26.09.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,41% | - |
| 25.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,43% | - |
| 24.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,80% | - |
| 23.09.2024 | 12,42 | 12,48 | 12,42 | 12,48 | -2,04% | - |
| 20.09.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,16% | - |
| 19.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,27% | - |
| 18.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | - |
| 17.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 16.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 13.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 12.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,79% | - |
| 11.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,00% | - |
| 10.09.2024 | 12,02 | 12,32 | 12,02 | 12,32 | 1,65% | - |
| 09.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,66% | - |
| 06.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,84% | - |
| 05.09.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,32% | - |
| 04.09.2024 | 12,06 | 12,10 | 12,06 | 12,10 | -1,79% | - |
| 03.09.2024 | 12,36 | 12,36 | 12,32 | 12,32 | -0,16% | - |
| 02.09.2024 | 12,42 | 12,42 | 12,34 | 12,34 | 2,66% | - |
| 30.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | - |
| 29.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,67% | - |
| 28.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,01% | - |
| 27.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,66% | - |
| 26.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | - |
| 23.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,81% | - |
| 22.08.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 21.08.2024 | 12,12 | 12,16 | 12,12 | 12,16 | 0,33% | - |
| 20.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 1,85% | - |
| 19.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 16.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,00% | - |
| 15.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 2,05% | - |
| 14.08.2024 | 11,86 | 11,86 | 11,72 | 11,72 | -3,46% | - |
| 13.08.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 2,53% | - |
| 12.08.2024 | 11,82 | 11,84 | 11,82 | 11,84 | 0,17% | - |
| 09.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -2,15% | - |
| 08.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,51% | - |
| 07.08.2024 | 11,92 | 12,12 | 11,90 | 11,90 | -1,00% | 1.978,00 |
| 06.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 05.08.2024 | 11,80 | 11,92 | 11,78 | 11,92 | -0,67% | - |
| 02.08.2024 | 12,08 | 12,08 | 12,00 | 12,00 | -3,69% | - |
| 01.08.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,95% | - |
| 31.07.2024 | 12,40 | 12,58 | 12,40 | 12,58 | 1,94% | - |
| 30.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 29.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -5,57% | - |
| 26.07.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 2,54% | - |
| 25.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,25% | - |
| 24.07.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,93% | - |
| 23.07.2024 | 13,10 | 13,10 | 12,88 | 12,88 | -2,57% | - |
| 22.07.2024 | 13,20 | 13,22 | 13,20 | 13,22 | 0,76% | - |
| 19.07.2024 | 13,26 | 13,26 | 13,12 | 13,12 | -1,35% | - |
| 18.07.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,06% | - |
| 17.07.2024 | 13,10 | 13,16 | 13,10 | 13,16 | -0,75% | - |
| 16.07.2024 | 13,12 | 13,26 | 13,12 | 13,26 | -0,15% | - |
| 15.07.2024 | 13,44 | 13,44 | 13,28 | 13,28 | -0,90% | - |
| 12.07.2024 | 13,26 | 13,42 | 13,26 | 13,40 | 1,98% | 275,00 |
| 11.07.2024 | 13,30 | 13,30 | 13,14 | 13,14 | -0,76% | - |
| 10.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,60% | - |
| 09.07.2024 | 13,12 | 13,32 | 13,12 | 13,32 | 1,37% | - |
| 08.07.2024 | 13,30 | 13,30 | 13,14 | 13,14 | -1,94% | - |
| 05.07.2024 | 13,48 | 13,48 | 13,40 | 13,40 | -0,15% | - |
| 04.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | - |
| 03.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,03% | - |
| 02.07.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,31% | - |
| 01.07.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,33% | - |
| 28.06.2024 | 13,54 | 13,56 | 13,54 | 13,56 | -0,15% | - |
| 27.06.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,15% | - |
| 26.06.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,60% | - |
| 25.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,92% | - |
| 24.06.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,17% | - |
| 21.06.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 20.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,14% | - |
| 19.06.2024 | 13,89 | 13,89 | 13,76 | 13,80 | 0,29% | - |