11,540€
1,94%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,53 | 11,54 | 11,51 | 11,54 | 1,94% | - |
| 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% | - |
| 28.05.2025 | 11,84 | 11,86 | 11,84 | 11,86 | -1,17% | - |
| 27.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 26.05.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 23.05.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -5,21% | - |
| 22.05.2025 | 12,16 | 12,66 | 12,16 | 12,66 | 3,43% | - |
| 21.05.2025 | 12,18 | 12,24 | 12,16 | 12,24 | 2,34% | - |
| 20.05.2025 | 11,92 | 11,96 | 11,92 | 11,96 | 1,18% | - |
| 19.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,34% | - |
| 16.05.2025 | 11,90 | 11,90 | 11,86 | 11,86 | 0,00% | - |
| 15.05.2025 | 11,90 | 11,90 | 11,86 | 11,86 | -0,50% | - |
| 14.05.2025 | 11,94 | 11,94 | 11,92 | 11,92 | -0,67% | - |
| 13.05.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 3,99% | - |
| 12.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,05% | - |
| 09.05.2025 | 11,48 | 11,52 | 11,42 | 11,42 | 1,78% | - |
| 08.05.2025 | 11,30 | 11,30 | 11,22 | 11,22 | 0,18% | - |
| 07.05.2025 | 11,20 | 11,20 | 11,12 | 11,20 | -0,71% | - |
| 06.05.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 05.05.2025 | 11,30 | 11,32 | 11,30 | 11,32 | -0,18% | - |
| 02.05.2025 | 11,28 | 11,34 | 11,28 | 11,34 | 1,43% | 183,00 |
| 30.04.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -2,61% | - |
| 29.04.2025 | 11,42 | 11,48 | 11,42 | 11,48 | 0,88% | - |
| 28.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -4,05% | - |
| 25.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,34% | - |
| 24.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,84% | - |
| 23.04.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 4,20% | - |
| 22.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 17.04.2025 | 11,46 | 11,48 | 11,46 | 11,48 | 0,70% | - |
| 16.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 15.04.2025 | 11,48 | 11,50 | 11,36 | 11,36 | 0,89% | - |
| 14.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,40% | - |
| 11.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,55% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 9,85% | - |
| 09.04.2025 | 10,74 | 10,84 | 10,56 | 10,56 | -5,55% | - |
| 08.04.2025 | 11,34 | 11,34 | 11,06 | 11,18 | 3,14% | - |
| 07.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -9,06% | - |
| 04.04.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 03.04.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,14% | - |
| 02.04.2025 | 12,12 | 12,14 | 12,12 | 12,14 | 0,17% | - |
| 01.04.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,66% | - |
| 31.03.2025 | 12,20 | 12,20 | 12,04 | 12,04 | -0,66% | - |
| 28.03.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,49% | - |
| 27.03.2025 | 12,12 | 12,18 | 12,12 | 12,18 | -0,98% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,33% | - |
| 25.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,97% | - |
| 24.03.2025 | 12,44 | 12,44 | 12,38 | 12,38 | -3,43% | - |
| 21.03.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,47% | - |
| 20.03.2025 | 12,84 | 12,88 | 12,84 | 12,88 | 0,16% | - |
| 19.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,92% | - |
| 18.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 17.03.2025 | 12,86 | 12,98 | 12,86 | 12,98 | 2,20% | - |
| 14.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,09% | - |
| 13.03.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,16% | - |
| 12.03.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -3,46% | - |
| 10.03.2025 | 13,26 | 13,28 | 13,26 | 13,28 | 0,91% | - |
| 07.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,08% | - |
| 06.03.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 2,44% | - |
| 05.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 04.03.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -0,15% | - |
| 03.03.2025 | 13,20 | 13,22 | 13,08 | 13,22 | 0,76% | - |
| 28.02.2025 | 13,00 | 13,12 | 13,00 | 13,12 | -0,15% | 100,00 |
| 27.02.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,94% | - |
| 26.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,13% | - |
| 25.02.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -1,50% | - |
| 24.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,60% | - |
| 21.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 19.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,77% | - |
| 18.02.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,20% | - |
| 17.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 14.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,15% | - |
| 13.02.2025 | 13,22 | 13,36 | 13,22 | 13,36 | 2,77% | - |
| 12.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,31% | - |
| 11.02.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,61% | - |
| 10.02.2025 | 13,02 | 13,12 | 13,02 | 13,12 | -0,76% | - |
| 07.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,05% | - |
| 06.02.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,45% | - |
| 05.02.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,91% | - |
| 04.02.2025 | 13,22 | 13,22 | 13,18 | 13,18 | 2,81% | - |
| 03.02.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | - |
| 31.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,24% | - |
| 30.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,94% | - |
| 29.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,63% | - |
| 28.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,78% | - |
| 27.01.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 2,89% | - |
| 24.01.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,47% | - |
| 23.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,49% | - |
| 22.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 21.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 20.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,31% | - |
| 17.01.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 16.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,66% | - |
| 15.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | - |
| 14.01.2025 | 12,22 | 12,22 | 12,20 | 12,20 | -0,33% | - |