9,450€
0,32%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,51 | 9,51 | 9,33 | 9,33 | -0,96% | - |
| 07.05.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -0,84% | - |
| 06.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | - |
| 05.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -4,52% | - |
| 04.05.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,81% | - |
| 30.04.2026 | 9,41 | 9,82 | 9,37 | 9,82 | 3,37% | - |
| 29.04.2026 | 9,43 | 9,53 | 9,38 | 9,50 | 1,39% | - |
| 28.04.2026 | 9,57 | 9,57 | 9,36 | 9,37 | -1,99% | - |
| 27.04.2026 | 9,71 | 9,71 | 9,51 | 9,56 | -1,65% | - |
| 24.04.2026 | 9,93 | 9,93 | 9,63 | 9,72 | -3,28% | - |
| 23.04.2026 | 9,94 | 10,13 | 9,94 | 10,05 | 0,25% | - |
| 22.04.2026 | 10,18 | 10,18 | 10,03 | 10,03 | -1,47% | - |
| 21.04.2026 | 10,23 | 10,28 | 10,13 | 10,18 | -0,49% | - |
| 20.04.2026 | 10,03 | 10,28 | 10,03 | 10,23 | 0,00% | - |
| 17.04.2026 | 10,08 | 10,28 | 9,99 | 10,23 | 1,49% | - |
| 16.04.2026 | 10,13 | 10,13 | 10,02 | 10,08 | 0,15% | - |
| 15.04.2026 | 10,08 | 10,13 | 10,03 | 10,06 | -0,45% | - |
| 14.04.2026 | 10,13 | 10,13 | 10,03 | 10,11 | 0,80% | - |
| 13.04.2026 | 9,84 | 10,04 | 9,84 | 10,03 | -0,25% | - |
| 10.04.2026 | 9,87 | 10,13 | 9,87 | 10,05 | 1,46% | - |
| 09.04.2026 | 10,18 | 10,18 | 9,88 | 9,91 | -2,65% | - |
| 08.04.2026 | 10,33 | 10,33 | 10,08 | 10,18 | 2,78% | - |
| 07.04.2026 | 10,03 | 10,23 | 9,81 | 9,90 | -1,59% | - |
| 02.04.2026 | 9,85 | 10,12 | 9,85 | 10,06 | -0,10% | - |
| 01.04.2026 | 10,23 | 10,23 | 9,93 | 10,07 | 1,26% | - |
| 31.03.2026 | 9,98 | 10,01 | 9,88 | 9,95 | 0,00% | - |
| 30.03.2026 | 9,70 | 9,95 | 9,70 | 9,95 | -0,70% | - |
| 27.03.2026 | 10,12 | 10,18 | 10,01 | 10,02 | -0,94% | - |
| 26.03.2026 | 10,09 | 10,23 | 10,09 | 10,11 | -0,39% | - |
| 25.03.2026 | 10,17 | 10,23 | 10,07 | 10,15 | 2,27% | - |
| 24.03.2026 | 9,88 | 9,98 | 9,74 | 9,93 | 0,71% | - |
| 23.03.2026 | 9,76 | 10,09 | 9,57 | 9,86 | -1,15% | - |
| 20.03.2026 | 10,27 | 10,27 | 9,95 | 9,97 | -1,09% | - |
| 19.03.2026 | 10,39 | 10,39 | 10,08 | 10,08 | -3,82% | - |
| 18.03.2026 | 10,58 | 10,65 | 10,43 | 10,48 | -0,38% | - |
| 17.03.2026 | 10,43 | 10,63 | 10,43 | 10,52 | 0,00% | - |
| 16.03.2026 | 10,63 | 10,63 | 10,47 | 10,52 | 0,10% | - |
| 13.03.2026 | 10,68 | 10,68 | 10,45 | 10,51 | -2,32% | - |
| 12.03.2026 | 10,72 | 10,85 | 10,69 | 10,76 | 0,28% | - |
| 11.03.2026 | 10,72 | 10,77 | 10,67 | 10,73 | -0,92% | - |
| 10.03.2026 | 10,93 | 10,99 | 10,81 | 10,83 | 0,93% | - |
| 09.03.2026 | 10,73 | 10,89 | 10,71 | 10,73 | -2,28% | - |
| 06.03.2026 | 10,94 | 10,99 | 10,81 | 10,98 | 1,10% | - |
| 05.03.2026 | 10,94 | 11,09 | 10,81 | 10,86 | -1,72% | - |
| 04.03.2026 | 10,96 | 11,13 | 10,89 | 11,05 | 1,38% | - |
| 03.03.2026 | 10,79 | 11,01 | 10,71 | 10,90 | -0,27% | - |
| 02.03.2026 | 11,23 | 11,26 | 10,89 | 10,93 | -5,29% | - |
| 27.02.2026 | 11,49 | 11,59 | 11,47 | 11,54 | 0,00% | - |
| 26.02.2026 | 11,51 | 11,61 | 11,47 | 11,54 | 0,35% | - |
| 25.02.2026 | 11,56 | 11,59 | 11,33 | 11,50 | -0,09% | - |
| 24.02.2026 | 11,32 | 11,61 | 11,32 | 11,51 | 1,77% | - |
| 23.02.2026 | 11,30 | 11,45 | 11,25 | 11,31 | -0,44% | - |
| 20.02.2026 | 11,36 | 11,51 | 11,31 | 11,36 | 0,18% | - |
| 19.02.2026 | 11,38 | 11,43 | 11,27 | 11,34 | -0,61% | - |
| 18.02.2026 | 11,38 | 11,53 | 11,37 | 11,41 | 0,26% | - |
| 17.02.2026 | 11,54 | 11,54 | 11,33 | 11,38 | -0,26% | - |
| 16.02.2026 | 11,84 | 11,84 | 11,41 | 11,41 | -2,89% | - |
| 13.02.2026 | 11,68 | 11,87 | 11,61 | 11,75 | 0,77% | - |
| 12.02.2026 | 11,77 | 11,85 | 11,63 | 11,66 | -0,26% | - |
| 11.02.2026 | 11,31 | 11,74 | 11,25 | 11,69 | 3,54% | - |
| 10.02.2026 | 11,01 | 11,35 | 11,01 | 11,29 | 2,82% | - |
| 09.02.2026 | 10,99 | 11,11 | 10,91 | 10,98 | 0,00% | - |
| 06.02.2026 | 10,97 | 10,99 | 10,73 | 10,98 | 0,18% | - |
| 05.02.2026 | 11,02 | 11,03 | 10,83 | 10,96 | -0,54% | - |
| 04.02.2026 | 10,65 | 11,17 | 10,61 | 11,02 | 3,57% | - |
| 03.02.2026 | 10,60 | 10,71 | 10,47 | 10,64 | 1,24% | - |
| 02.02.2026 | 10,52 | 10,59 | 10,41 | 10,51 | -1,04% | - |
| 30.01.2026 | 10,93 | 10,93 | 10,41 | 10,62 | -3,01% | - |
| 29.01.2026 | 11,04 | 11,09 | 10,87 | 10,95 | -0,45% | - |
| 28.01.2026 | 10,92 | 11,03 | 10,83 | 11,00 | 1,10% | - |
| 27.01.2026 | 11,04 | 11,04 | 10,88 | 10,88 | -1,27% | - |
| 26.01.2026 | 11,06 | 11,20 | 11,02 | 11,02 | 0,00% | - |
| 23.01.2026 | 11,05 | 11,09 | 10,97 | 11,02 | -0,72% | - |
| 22.01.2026 | 11,05 | 11,15 | 11,05 | 11,10 | 1,65% | - |
| 21.01.2026 | 10,84 | 11,01 | 10,73 | 10,92 | 0,83% | - |
| 20.01.2026 | 11,01 | 11,05 | 10,79 | 10,83 | -2,08% | - |
| 19.01.2026 | 11,06 | 11,15 | 11,01 | 11,06 | -1,86% | - |
| 16.01.2026 | 11,26 | 11,29 | 11,15 | 11,27 | -0,09% | - |
| 15.01.2026 | 11,40 | 11,40 | 11,11 | 11,28 | -0,53% | - |
| 14.01.2026 | 11,28 | 11,35 | 11,09 | 11,34 | 0,62% | - |
| 13.01.2026 | 11,28 | 11,47 | 11,23 | 11,27 | 0,09% | - |
| 12.01.2026 | 11,22 | 11,31 | 11,17 | 11,26 | 0,09% | - |
| 09.01.2026 | 11,12 | 11,27 | 11,08 | 11,25 | 1,44% | - |
| 08.01.2026 | 11,39 | 11,39 | 10,91 | 11,09 | -2,89% | - |
| 07.01.2026 | 11,35 | 11,70 | 11,35 | 11,42 | 0,53% | - |
| 06.01.2026 | 11,34 | 11,38 | 11,28 | 11,36 | 0,26% | - |
| 05.01.2026 | 11,46 | 11,46 | 11,23 | 11,33 | -0,26% | - |
| 02.01.2026 | 11,31 | 11,47 | 11,31 | 11,36 | 0,44% | - |
| 30.12.2025 | 11,21 | 11,33 | 11,21 | 11,31 | 0,71% | - |
| 29.12.2025 | 11,16 | 11,30 | 11,13 | 11,23 | 1,17% | - |
| 23.12.2025 | 11,07 | 11,17 | 11,07 | 11,10 | 0,27% | - |
| 22.12.2025 | 11,14 | 11,14 | 10,98 | 11,07 | -0,18% | - |
| 19.12.2025 | 11,07 | 11,14 | 11,05 | 11,09 | -0,63% | - |
| 18.12.2025 | 10,94 | 11,16 | 10,94 | 11,16 | 1,55% | - |
| 17.12.2025 | 10,95 | 11,02 | 10,86 | 10,99 | 0,00% | - |
| 16.12.2025 | 11,07 | 11,08 | 10,95 | 10,99 | -0,36% | - |
| 15.12.2025 | 11,04 | 11,15 | 11,01 | 11,03 | 1,10% | - |
| 12.12.2025 | 11,17 | 11,17 | 10,90 | 10,91 | -1,62% | - |
| 11.12.2025 | 11,09 | 11,20 | 11,07 | 11,09 | 0,54% | - |
| 10.12.2025 | 11,22 | 11,22 | 10,85 | 11,03 | -0,90% | - |