10,990€
-0,36%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 11,18 | 11,18 | 10,93 | 10,96 | -1,08% | - |
| 23.07.2025 | 11,12 | 11,15 | 11,03 | 11,08 | 1,84% | - |
| 22.07.2025 | 10,91 | 10,93 | 10,79 | 10,88 | -0,46% | - |
| 21.07.2025 | 10,71 | 10,93 | 10,71 | 10,93 | 2,34% | - |
| 18.07.2025 | 10,92 | 10,92 | 10,60 | 10,68 | -2,02% | - |
| 17.07.2025 | 11,05 | 11,18 | 10,87 | 10,90 | -0,91% | - |
| 16.07.2025 | 11,02 | 11,07 | 10,95 | 11,00 | -0,54% | - |
| 15.07.2025 | 11,02 | 11,19 | 11,02 | 11,06 | -0,09% | - |
| 14.07.2025 | 11,14 | 11,17 | 11,01 | 11,07 | -2,72% | - |
| 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% | - |
| 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% | - |