10,930€
0,28%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 13.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,37% | - |
| 10.10.2025 | 11,00 | 11,07 | 10,92 | 10,93 | -0,73% | - |
| 09.10.2025 | 11,02 | 11,09 | 10,96 | 11,01 | -0,54% | - |
| 08.10.2025 | 11,14 | 11,14 | 11,00 | 11,07 | -0,90% | - |
| 07.10.2025 | 11,27 | 11,27 | 11,12 | 11,17 | -0,53% | - |
| 06.10.2025 | 11,43 | 11,43 | 11,04 | 11,23 | -1,23% | - |
| 03.10.2025 | 11,38 | 11,45 | 11,35 | 11,37 | -0,09% | - |
| 02.10.2025 | 11,45 | 11,55 | 11,31 | 11,38 | -0,18% | - |
| 01.10.2025 | 11,24 | 11,47 | 11,24 | 11,40 | 0,97% | - |
| 30.09.2025 | 11,26 | 11,30 | 11,09 | 11,29 | 0,44% | - |
| 29.09.2025 | 11,19 | 11,31 | 11,15 | 11,24 | 1,17% | - |
| 26.09.2025 | 11,26 | 11,26 | 11,03 | 11,11 | 0,00% | - |
| 25.09.2025 | 11,30 | 11,36 | 11,09 | 11,11 | -1,68% | - |
| 24.09.2025 | 11,30 | 11,31 | 11,19 | 11,30 | -0,18% | - |
| 23.09.2025 | 11,12 | 11,35 | 11,09 | 11,32 | 1,62% | - |
| 22.09.2025 | 11,03 | 11,19 | 11,01 | 11,14 | 1,00% | - |
| 19.09.2025 | 11,07 | 11,27 | 10,99 | 11,03 | -0,45% | - |
| 18.09.2025 | 11,29 | 11,32 | 11,06 | 11,08 | -2,29% | - |
| 17.09.2025 | 11,36 | 11,53 | 11,33 | 11,34 | -0,70% | - |
| 16.09.2025 | 11,34 | 11,56 | 11,31 | 11,42 | 0,62% | - |
| 15.09.2025 | 11,31 | 11,47 | 11,27 | 11,35 | 0,00% | - |
| 11.09.2025 | 11,43 | 11,43 | 11,25 | 11,35 | -0,53% | - |
| 10.09.2025 | 11,45 | 11,65 | 11,39 | 11,41 | 0,00% | - |
| 09.09.2025 | 11,64 | 11,67 | 11,40 | 11,41 | -1,38% | - |
| 08.09.2025 | 11,56 | 11,59 | 11,45 | 11,57 | 0,17% | - |
| 05.09.2025 | 11,38 | 11,66 | 11,38 | 11,55 | 1,23% | - |
| 04.09.2025 | 11,56 | 11,73 | 11,37 | 11,41 | -1,55% | - |
| 03.09.2025 | 11,61 | 11,67 | 11,53 | 11,59 | 1,05% | - |
| 02.09.2025 | 11,66 | 11,75 | 11,47 | 11,47 | -1,71% | - |
| 01.09.2025 | 11,57 | 11,75 | 11,57 | 11,67 | 0,34% | - |
| 29.08.2025 | 11,76 | 11,80 | 11,63 | 11,63 | -0,34% | - |
| 28.08.2025 | 11,77 | 11,87 | 11,65 | 11,67 | -0,51% | - |
| 27.08.2025 | 11,85 | 11,91 | 11,71 | 11,73 | -1,26% | - |
| 26.08.2025 | 11,97 | 11,97 | 11,81 | 11,88 | -0,42% | - |
| 25.08.2025 | 11,98 | 12,02 | 11,93 | 11,93 | -0,50% | - |
| 22.08.2025 | 11,61 | 11,99 | 11,61 | 11,99 | 2,92% | - |
| 21.08.2025 | 11,52 | 11,65 | 11,44 | 11,65 | 1,04% | - |
| 20.08.2025 | 11,46 | 11,55 | 11,37 | 11,53 | 0,44% | - |
| 19.08.2025 | 11,32 | 11,49 | 11,29 | 11,48 | 2,23% | - |
| 18.08.2025 | 11,34 | 11,39 | 11,21 | 11,23 | -1,23% | - |
| 15.08.2025 | 11,42 | 11,49 | 11,36 | 11,37 | -0,09% | - |
| 14.08.2025 | 11,56 | 11,56 | 11,34 | 11,38 | -1,56% | - |
| 13.08.2025 | 11,59 | 11,66 | 11,49 | 11,56 | -0,26% | - |
| 12.08.2025 | 11,60 | 11,62 | 11,49 | 11,59 | 0,17% | - |
| 11.08.2025 | 11,83 | 11,83 | 11,53 | 11,57 | -1,78% | - |
| 08.08.2025 | 11,68 | 11,81 | 11,68 | 11,78 | 1,29% | - |
| 07.08.2025 | 11,28 | 11,67 | 11,26 | 11,63 | 3,10% | - |
| 06.08.2025 | 11,17 | 11,39 | 11,13 | 11,28 | 0,89% | - |
| 05.08.2025 | 10,96 | 11,19 | 10,96 | 11,18 | 2,01% | - |
| 04.08.2025 | 11,02 | 11,03 | 10,89 | 10,96 | -0,18% | - |
| 01.08.2025 | 10,93 | 11,03 | 10,90 | 10,98 | -0,45% | - |
| 31.07.2025 | 11,15 | 11,25 | 10,99 | 11,03 | -2,39% | - |
| 30.07.2025 | 11,60 | 11,60 | 11,29 | 11,30 | -0,53% | - |
| 29.07.2025 | 11,50 | 11,55 | 11,33 | 11,36 | -1,30% | - |
| 28.07.2025 | 11,78 | 11,78 | 11,43 | 11,51 | -0,86% | - |
| 25.07.2025 | 11,28 | 11,62 | 11,26 | 11,61 | 5,93% | - |