11,780€
0,34%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,72 | 11,84 | 11,60 | 11,71 | -0,55% | 400,00 |
| 19.12.2024 | 11,85 | 11,95 | 11,65 | 11,78 | -0,80% | 1.870,00 |
| 18.12.2024 | 12,23 | 12,25 | 11,85 | 11,87 | -2,85% | 175,00 |
| 17.12.2024 | 12,21 | 12,26 | 12,16 | 12,22 | -0,50% | 1.270,00 |
| 16.12.2024 | 12,19 | 12,30 | 12,11 | 12,28 | 0,53% | 130,00 |
| 13.12.2024 | 12,42 | 12,45 | 12,19 | 12,22 | -1,21% | 200,00 |
| 12.12.2024 | 12,50 | 12,57 | 12,36 | 12,37 | -1,32% | 50,00 |
| 11.12.2024 | 12,40 | 12,57 | 12,30 | 12,53 | 1,21% | 70,00 |
| 10.12.2024 | 12,56 | 12,59 | 12,37 | 12,38 | -1,65% | - |
| 09.12.2024 | 12,49 | 12,71 | 12,48 | 12,59 | 0,80% | 2.510,00 |
| 06.12.2024 | 12,55 | 12,62 | 12,46 | 12,49 | -0,79% | 5.930,00 |
| 05.12.2024 | 12,64 | 12,70 | 12,52 | 12,59 | -0,40% | 2.235,00 |
| 04.12.2024 | 12,49 | 12,70 | 12,40 | 12,64 | 1,20% | 1.215,00 |
| 03.12.2024 | 12,41 | 12,56 | 12,38 | 12,49 | 0,55% | 300,00 |
| 02.12.2024 | 12,20 | 12,49 | 12,13 | 12,42 | 1,80% | 550,00 |
| 29.11.2024 | 12,11 | 12,29 | 12,09 | 12,20 | 0,47% | 2.680,00 |
| 28.11.2024 | 12,20 | 12,29 | 12,07 | 12,14 | -0,57% | 360,00 |
| 27.11.2024 | 12,18 | 12,22 | 12,08 | 12,21 | 0,19% | - |
| 26.11.2024 | 12,51 | 12,60 | 12,15 | 12,19 | -2,95% | - |
| 25.11.2024 | 12,41 | 12,67 | 12,34 | 12,56 | 1,54% | 1.340,00 |
| 22.11.2024 | 12,15 | 12,38 | 12,09 | 12,37 | 1,70% | 200,00 |
| 21.11.2024 | 12,21 | 12,24 | 12,02 | 12,16 | -0,49% | - |
| 20.11.2024 | 12,22 | 12,41 | 12,15 | 12,22 | -0,99% | 2.450,00 |
| 19.11.2024 | 12,26 | 12,37 | 12,15 | 12,35 | 1,16% | - |
| 18.11.2024 | 12,11 | 12,25 | 12,06 | 12,20 | 0,58% | 4.375,00 |
| 15.11.2024 | 11,98 | 12,15 | 11,91 | 12,13 | 1,51% | - |
| 14.11.2024 | 11,82 | 12,05 | 11,80 | 11,95 | 0,84% | 240,00 |
| 13.11.2024 | 11,54 | 11,87 | 11,54 | 11,85 | 2,07% | 3.040,00 |
| 12.11.2024 | 11,85 | 11,92 | 11,56 | 11,61 | -2,47% | - |
| 11.11.2024 | 12,08 | 12,14 | 11,89 | 11,91 | -1,13% | - |
| 08.11.2024 | 12,21 | 12,22 | 11,98 | 12,04 | -1,08% | - |
| 07.11.2024 | 12,09 | 12,31 | 11,99 | 12,18 | 1,33% | - |
| 06.11.2024 | 12,18 | 12,41 | 11,94 | 12,02 | -1,26% | 200,00 |
| 05.11.2024 | 12,12 | 12,34 | 12,09 | 12,17 | 0,58% | - |
| 04.11.2024 | 12,10 | 12,19 | 12,06 | 12,10 | 0,09% | 2.020,00 |
| 01.11.2024 | 12,08 | 12,17 | 12,01 | 12,09 | -0,11% | - |
| 31.10.2024 | 12,16 | 12,25 | 12,07 | 12,10 | -1,02% | 360,00 |
| 30.10.2024 | 12,60 | 12,60 | 12,17 | 12,23 | -2,61% | 550,00 |
| 29.10.2024 | 12,68 | 12,87 | 12,55 | 12,55 | -0,87% | 875,00 |
| 28.10.2024 | 12,93 | 13,22 | 12,65 | 12,66 | -1,59% | 1.170,00 |
| 25.10.2024 | 12,07 | 13,05 | 12,07 | 12,87 | 5,97% | - |
| 24.10.2024 | 12,33 | 12,45 | 12,12 | 12,14 | -1,38% | - |
| 23.10.2024 | 12,43 | 12,51 | 12,27 | 12,31 | -0,89% | - |
| 22.10.2024 | 12,23 | 12,44 | 12,13 | 12,42 | 1,51% | 1.124,00 |
| 21.10.2024 | 12,26 | 12,35 | 12,20 | 12,24 | -0,41% | - |
| 18.10.2024 | 12,15 | 12,31 | 12,09 | 12,29 | 1,14% | - |
| 17.10.2024 | 12,16 | 12,21 | 12,05 | 12,15 | -0,29% | 2.040,00 |
| 16.10.2024 | 12,49 | 12,49 | 12,00 | 12,19 | -2,47% | - |
| 15.10.2024 | 12,70 | 12,81 | 12,42 | 12,49 | -2,26% | - |
| 14.10.2024 | 12,89 | 12,93 | 12,65 | 12,78 | -0,95% | - |
| 11.10.2024 | 12,77 | 12,94 | 12,69 | 12,91 | 1,43% | 5.000,00 |
| 10.10.2024 | 12,94 | 13,00 | 12,69 | 12,72 | -1,89% | 300,00 |
| 09.10.2024 | 12,93 | 13,02 | 12,83 | 12,97 | 0,26% | - |
| 08.10.2024 | 13,02 | 13,05 | 12,78 | 12,94 | -0,77% | - |
| 07.10.2024 | 13,19 | 13,28 | 12,98 | 13,04 | -1,38% | 300,00 |
| 04.10.2024 | 13,18 | 13,30 | 13,14 | 13,22 | 0,46% | 60,00 |
| 03.10.2024 | 12,92 | 13,36 | 12,92 | 13,16 | 1,34% | - |
| 02.10.2024 | 12,99 | 13,08 | 12,92 | 12,98 | -0,04% | - |
| 01.10.2024 | 13,08 | 13,20 | 12,93 | 12,99 | -0,92% | - |
| 30.09.2024 | 13,15 | 13,25 | 12,95 | 13,11 | 0,19% | - |
| 27.09.2024 | 13,07 | 13,24 | 13,05 | 13,08 | -0,49% | 1.944,00 |
| 26.09.2024 | 13,07 | 13,19 | 13,01 | 13,15 | 1,59% | 2.520,00 |
| 25.09.2024 | 12,86 | 13,01 | 12,84 | 12,94 | 0,11% | 9.680,00 |
| 24.09.2024 | 12,70 | 12,95 | 12,70 | 12,93 | 2,14% | 2.100,00 |
| 23.09.2024 | 12,64 | 12,69 | 12,54 | 12,66 | 0,61% | - |
| 20.09.2024 | 12,89 | 12,97 | 12,54 | 12,58 | -2,77% | 1.585,00 |
| 19.09.2024 | 12,73 | 13,07 | 12,72 | 12,94 | 2,33% | 8.280,00 |
| 18.09.2024 | 12,83 | 12,84 | 12,61 | 12,64 | -1,36% | 1.850,00 |
| 17.09.2024 | 12,74 | 12,83 | 12,71 | 12,82 | 0,60% | 1.905,00 |
| 16.09.2024 | 12,79 | 12,79 | 12,65 | 12,74 | 0,20% | 6.050,00 |
| 13.09.2024 | 12,63 | 12,79 | 12,62 | 12,72 | 0,61% | 160,00 |
| 12.09.2024 | 12,60 | 12,72 | 12,52 | 12,64 | 0,44% | - |
| 11.09.2024 | 12,51 | 12,59 | 12,40 | 12,58 | 0,84% | - |
| 10.09.2024 | 12,19 | 12,49 | 12,15 | 12,48 | 2,04% | - |
| 09.09.2024 | 12,12 | 12,25 | 12,11 | 12,23 | 1,27% | 780,00 |
| 06.09.2024 | 12,10 | 12,26 | 12,07 | 12,08 | -0,37% | - |
| 05.09.2024 | 12,06 | 12,20 | 12,00 | 12,12 | 0,46% | - |
| 04.09.2024 | 12,18 | 12,23 | 12,00 | 12,07 | -1,67% | 480,00 |
| 03.09.2024 | 12,45 | 12,47 | 12,24 | 12,27 | -1,51% | - |
| 02.09.2024 | 12,48 | 12,51 | 12,38 | 12,46 | -0,34% | 2.360,00 |
| 30.08.2024 | 12,27 | 12,57 | 12,27 | 12,50 | 2,00% | 7.500,00 |
| 29.08.2024 | 12,06 | 12,34 | 12,05 | 12,26 | 1,59% | - |
| 28.08.2024 | 12,15 | 12,16 | 12,02 | 12,06 | -0,59% | - |
| 27.08.2024 | 12,04 | 12,17 | 12,03 | 12,14 | 0,93% | - |
| 26.08.2024 | 12,05 | 12,15 | 12,00 | 12,02 | -0,92% | 470,00 |
| 23.08.2024 | 12,02 | 12,15 | 12,00 | 12,14 | 1,31% | 10.000,00 |
| 22.08.2024 | 12,23 | 12,26 | 11,64 | 11,98 | -2,16% | - |
| 21.08.2024 | 12,25 | 12,33 | 12,20 | 12,24 | -0,34% | 200,00 |
| 20.08.2024 | 12,25 | 12,31 | 12,17 | 12,29 | 0,29% | 200,00 |
| 19.08.2024 | 12,01 | 12,26 | 11,96 | 12,25 | 1,83% | 3.500,00 |
| 16.08.2024 | 12,02 | 12,10 | 11,93 | 12,03 | 0,60% | 12.500,00 |
| 15.08.2024 | 11,87 | 12,20 | 11,85 | 11,96 | 0,53% | 1.370,00 |
| 14.08.2024 | 11,85 | 12,00 | 11,82 | 11,90 | -0,08% | - |
| 13.08.2024 | 11,95 | 12,05 | 11,79 | 11,91 | -0,11% | 120,00 |
| 12.08.2024 | 11,91 | 11,95 | 11,83 | 11,92 | 0,28% | - |
| 09.08.2024 | 11,96 | 12,00 | 11,79 | 11,89 | -0,17% | - |
| 08.08.2024 | 11,88 | 11,94 | 11,77 | 11,91 | 1,21% | 570,00 |
| 07.08.2024 | 11,98 | 12,12 | 11,76 | 11,76 | -0,98% | - |
| 06.08.2024 | 12,11 | 12,16 | 11,76 | 11,88 | -0,50% | 1.560,00 |
| 05.08.2024 | 11,83 | 12,10 | 11,63 | 11,94 | -1,65% | 3.480,00 |