10,810€
0,75%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,93 | 10,99 | 10,85 | 10,95 | 2,05% | - |
| 09.03.2026 | 10,73 | 10,89 | 10,71 | 10,73 | -3,85% | - |
| 06.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -3,29% | - |
| 22.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 8,05% | - |
| 09.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -11,15% | - |
| 08.11.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,33% | - |
| 07.11.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 06.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,49% | - |
| 05.11.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -1,78% | - |
| 30.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -3,73% | - |
| 28.10.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 2,88% | - |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,12% | - |
| 24.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,00% | - |
| 23.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 1,32% | - |
| 22.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | - |
| 18.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,00% | - |
| 17.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -2,28% | - |
| 16.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,30% | - |
| 14.10.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,31% | - |
| 09.10.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,16% | - |
| 08.10.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,69% | - |
| 07.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,52% | - |
| 17.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,48% | - |
| 16.09.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,64% | - |
| 12.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,46% | - |
| 11.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,48% | - |
| 10.09.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,00% | - |
| 09.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,82% | - |
| 06.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 05.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,12% | - |
| 03.09.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,81% | - |
| 02.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 3,52% | - |
| 28.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,83% | - |
| 27.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 26.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,84% | - |
| 23.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -2,45% | - |
| 21.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 2,86% | - |
| 20.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 16.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,33% | - |
| 15.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,01% | - |
| 14.08.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,34% | - |
| 12.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | - |
| 09.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,02% | - |
| 08.08.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | - |
| 07.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,17% | - |
| 06.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,50% | - |
| 05.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,33% | - |
| 02.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -2,58% | - |
| 01.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,75% | - |
| 31.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 30.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,16% | - |
| 29.07.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,81% | - |
| 26.07.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,75% | - |
| 25.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,47% | - |
| 24.07.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -2,16% | - |
| 23.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,97% | - |
| 22.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | - |
| 19.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,21% | - |
| 18.07.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 1,07% | - |
| 17.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 16.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -2,08% | - |
| 12.07.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,90% | - |
| 11.07.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,15% | - |
| 10.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,15% | - |
| 09.07.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,61% | - |
| 08.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,64% | - |
| 05.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 03.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 02.07.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -2,62% | - |
| 01.07.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,59% | - |
| 28.06.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,44% | - |
| 25.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,01% | - |
| 24.06.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 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 | 1,17% | - |
| 17.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,16% | - |
| 14.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,17% | - |
| 13.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,29% | - |
| 12.06.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,45% | - |
| 07.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,86% | - |
| 06.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,14% | - |
| 05.06.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,43% | - |
| 04.06.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -1,28% | - |
| 03.06.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,59% | - |
| 31.05.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,32% | - |
| 30.05.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,73% | - |
| 29.05.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,01% | - |
| 28.05.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 1,02% | - |
| 27.05.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,88% | - |
| 24.05.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -2,99% | - |
| 23.05.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -2,50% | - |
| 22.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,96% | - |
| 21.05.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 1,68% | - |
| 20.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,56% | - |
| 17.05.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,68% | - |
| 16.05.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -1,10% | - |
| 15.05.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 2,12% | - |
| 14.05.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 1,00% | - |
| 13.05.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,14% | - |
| 10.05.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,86% | - |