9,441€
-0,16%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,49 | 9,52 | 9,34 | 9,44 | -0,32% | 875,00 |
| 07.05.2026 | 9,54 | 9,59 | 9,44 | 9,47 | -0,62% | - |
| 06.05.2026 | 9,54 | 9,66 | 9,46 | 9,53 | 0,71% | 25.680,00 |
| 05.05.2026 | 9,46 | 9,58 | 9,43 | 9,46 | 0,24% | 12.470,00 |
| 04.05.2026 | 9,63 | 9,75 | 9,40 | 9,44 | -1,93% | 13.680,00 |
| 30.04.2026 | 9,41 | 9,74 | 9,37 | 9,63 | 1,63% | - |
| 29.04.2026 | 9,41 | 9,54 | 9,40 | 9,47 | 0,96% | - |
| 28.04.2026 | 9,54 | 9,55 | 9,37 | 9,38 | -1,74% | 42.300,00 |
| 27.04.2026 | 9,66 | 9,68 | 9,51 | 9,55 | -1,30% | 6.983,00 |
| 24.04.2026 | 10,08 | 10,08 | 9,63 | 9,67 | -3,76% | 51.560,00 |
| 23.04.2026 | 9,99 | 10,15 | 9,96 | 10,05 | -0,06% | - |
| 22.04.2026 | 10,15 | 10,17 | 10,01 | 10,06 | 0,08% | 1.250,00 |
| 21.04.2026 | 10,29 | 10,29 | 10,04 | 10,05 | -2,19% | - |
| 20.04.2026 | 10,12 | 10,28 | 10,10 | 10,28 | 0,69% | 28.420,00 |
| 17.04.2026 | 10,02 | 10,27 | 10,00 | 10,21 | 2,23% | 18.206,00 |
| 16.04.2026 | 10,09 | 10,13 | 9,97 | 9,98 | -0,66% | - |
| 15.04.2026 | 10,04 | 10,11 | 10,01 | 10,05 | -0,25% | 33.040,00 |
| 14.04.2026 | 10,06 | 10,12 | 10,01 | 10,07 | -0,10% | 960,00 |
| 13.04.2026 | 9,84 | 10,08 | 9,84 | 10,08 | 1,40% | 2.050,00 |
| 10.04.2026 | 9,96 | 10,11 | 9,92 | 9,94 | -0,16% | 3.120,00 |
| 09.04.2026 | 10,13 | 10,15 | 9,85 | 9,96 | -2,13% | 25.300,00 |
| 08.04.2026 | 10,28 | 10,30 | 10,10 | 10,18 | 1,81% | 4.140,00 |
| 07.04.2026 | 10,10 | 10,21 | 9,80 | 10,00 | -0,78% | 23.450,00 |
| 02.04.2026 | 9,84 | 10,14 | 9,83 | 10,08 | 0,23% | - |
| 01.04.2026 | 10,14 | 10,23 | 9,93 | 10,05 | -0,38% | - |
| 31.03.2026 | 9,96 | 10,11 | 9,88 | 10,09 | 2,37% | - |
| 30.03.2026 | 9,69 | 9,96 | 9,68 | 9,86 | -0,36% | 4.080,00 |
| 27.03.2026 | 10,18 | 10,20 | 9,89 | 9,89 | -2,47% | - |
| 26.03.2026 | 10,11 | 10,36 | 10,07 | 10,14 | -0,17% | 5.520,00 |
| 25.03.2026 | 9,99 | 10,23 | 9,97 | 10,16 | 1,80% | 6.250,00 |
| 24.03.2026 | 9,86 | 10,03 | 9,73 | 9,98 | 0,72% | 3.825,00 |
| 23.03.2026 | 9,70 | 10,08 | 9,56 | 9,91 | 0,18% | 27.000,00 |
| 20.03.2026 | 10,17 | 10,23 | 9,82 | 9,89 | -2,74% | 6.600,00 |
| 19.03.2026 | 10,42 | 10,45 | 10,04 | 10,17 | -2,21% | 4.550,00 |
| 18.03.2026 | 10,64 | 10,65 | 10,39 | 10,40 | -1,31% | - |
| 17.03.2026 | 10,42 | 10,63 | 10,41 | 10,54 | 0,41% | 6.240,00 |
| 16.03.2026 | 10,56 | 10,60 | 10,46 | 10,50 | 0,48% | 8.090,00 |
| 13.03.2026 | 10,72 | 10,72 | 10,44 | 10,45 | -2,57% | 8.205,00 |
| 12.03.2026 | 10,65 | 10,87 | 10,64 | 10,72 | -0,35% | 18.970,00 |
| 11.03.2026 | 10,74 | 10,79 | 10,65 | 10,76 | 0,45% | - |
| 10.03.2026 | 10,83 | 10,98 | 10,70 | 10,71 | -1,43% | - |
| 09.03.2026 | 10,61 | 10,94 | 10,52 | 10,87 | -0,17% | 1.610,00 |
| 06.03.2026 | 10,95 | 11,05 | 10,81 | 10,88 | -0,20% | 52.000,00 |
| 05.03.2026 | 11,04 | 11,09 | 10,80 | 10,91 | -1,93% | 24.265,00 |
| 04.03.2026 | 10,97 | 11,14 | 10,88 | 11,12 | 0,56% | 18.395,00 |
| 03.03.2026 | 10,83 | 11,12 | 10,71 | 11,06 | 0,91% | - |
| 02.03.2026 | 11,27 | 11,29 | 10,90 | 10,96 | -4,36% | 75.864,00 |
| 27.02.2026 | 11,53 | 11,60 | 11,43 | 11,46 | -0,67% | 10.800,00 |
| 26.02.2026 | 11,48 | 11,62 | 11,45 | 11,54 | 0,19% | - |
| 25.02.2026 | 11,50 | 11,60 | 11,34 | 11,51 | 0,14% | 8.750,00 |
| 24.02.2026 | 11,33 | 11,62 | 11,32 | 11,50 | 1,52% | 3.220,00 |
| 23.02.2026 | 11,30 | 11,45 | 11,26 | 11,33 | -0,35% | - |
| 20.02.2026 | 11,38 | 11,51 | 11,30 | 11,37 | -0,03% | - |
| 19.02.2026 | 11,38 | 11,44 | 11,28 | 11,37 | -0,06% | - |
| 18.02.2026 | 11,37 | 11,54 | 11,35 | 11,38 | 0,13% | - |
| 17.02.2026 | 11,39 | 11,50 | 11,31 | 11,36 | -0,66% | 17.860,00 |
| 16.02.2026 | 11,74 | 11,76 | 11,41 | 11,44 | -2,56% | - |
| 13.02.2026 | 11,66 | 11,87 | 11,63 | 11,74 | 0,90% | 2.160,00 |
| 12.02.2026 | 11,79 | 11,85 | 11,63 | 11,63 | -1,23% | 2.800,00 |
| 11.02.2026 | 11,32 | 11,80 | 11,30 | 11,78 | 4,19% | 9.570,00 |
| 10.02.2026 | 11,01 | 11,36 | 11,00 | 11,30 | 2,56% | 16.240,00 |
| 09.02.2026 | 11,04 | 11,11 | 10,92 | 11,02 | 0,09% | 5.580,00 |
| 06.02.2026 | 11,00 | 11,03 | 10,73 | 11,01 | 0,36% | 20.745,00 |
| 05.02.2026 | 11,04 | 11,05 | 10,84 | 10,97 | -0,32% | 9.975,00 |
| 04.02.2026 | 10,66 | 11,18 | 10,61 | 11,01 | 3,67% | 13.800,00 |
| 03.02.2026 | 10,55 | 10,72 | 10,47 | 10,62 | 0,92% | - |
| 02.02.2026 | 10,52 | 10,59 | 10,42 | 10,52 | -0,59% | 12.000,00 |
| 30.01.2026 | 11,00 | 11,01 | 10,40 | 10,58 | -3,84% | 6.380,00 |
| 29.01.2026 | 10,99 | 11,09 | 10,86 | 11,00 | 0,37% | 47.000,00 |
| 28.01.2026 | 10,98 | 11,02 | 10,83 | 10,96 | 0,73% | 10.100,00 |
| 27.01.2026 | 11,04 | 11,05 | 10,88 | 10,88 | -1,11% | 24.510,00 |
| 26.01.2026 | 11,13 | 11,20 | 10,99 | 11,01 | -0,90% | 1.920,00 |
| 23.01.2026 | 11,11 | 11,12 | 10,96 | 11,11 | 0,00% | - |
| 22.01.2026 | 11,10 | 11,15 | 11,04 | 11,11 | 0,11% | 9.000,00 |
| 21.01.2026 | 10,76 | 11,11 | 10,73 | 11,09 | 2,95% | 28.800,00 |
| 20.01.2026 | 11,03 | 11,06 | 10,78 | 10,78 | -2,58% | 19.779,00 |
| 19.01.2026 | 11,10 | 11,15 | 11,01 | 11,06 | -2,12% | - |
| 16.01.2026 | 11,28 | 11,30 | 11,16 | 11,30 | 0,40% | - |
| 15.01.2026 | 11,44 | 11,45 | 11,10 | 11,26 | -1,14% | 12.640,00 |
| 14.01.2026 | 11,31 | 11,39 | 11,09 | 11,39 | 0,64% | - |
| 13.01.2026 | 11,26 | 11,48 | 11,24 | 11,31 | 0,44% | - |
| 12.01.2026 | 11,26 | 11,31 | 11,18 | 11,26 | 0,07% | 4.580,00 |
| 09.01.2026 | 11,11 | 11,28 | 11,08 | 11,26 | 1,28% | 20.140,00 |
| 08.01.2026 | 11,41 | 11,43 | 10,91 | 11,11 | -2,86% | 1.125,00 |
| 07.01.2026 | 11,32 | 11,72 | 11,32 | 11,44 | 1,37% | - |
| 06.01.2026 | 11,29 | 11,35 | 11,24 | 11,29 | 0,40% | - |
| 05.01.2026 | 11,44 | 11,45 | 11,24 | 11,24 | -1,27% | 510,00 |
| 02.01.2026 | 11,35 | 11,46 | 11,31 | 11,39 | 1,47% | 20.840,00 |
| 30.12.2025 | 11,26 | 11,36 | 11,22 | 11,22 | -0,13% | - |
| 29.12.2025 | 11,22 | 11,32 | 11,18 | 11,24 | 0,76% | - |
| 23.12.2025 | 11,07 | 11,20 | 11,06 | 11,15 | 1,04% | 110,00 |
| 22.12.2025 | 11,15 | 11,18 | 11,01 | 11,04 | -0,54% | 1.060,00 |
| 19.12.2025 | 11,17 | 11,19 | 11,07 | 11,10 | 0,54% | 310,00 |
| 18.12.2025 | 11,02 | 11,19 | 10,98 | 11,04 | 0,36% | 230,00 |
| 17.12.2025 | 11,03 | 11,05 | 10,89 | 11,00 | -0,30% | - |
| 16.12.2025 | 11,04 | 11,11 | 10,97 | 11,03 | 0,44% | - |
| 15.12.2025 | 11,00 | 11,16 | 10,98 | 10,98 | 0,75% | 200,00 |
| 12.12.2025 | 11,21 | 11,22 | 10,89 | 10,90 | -2,08% | - |
| 11.12.2025 | 11,03 | 11,22 | 11,01 | 11,13 | 1,18% | 770,00 |
| 10.12.2025 | 11,09 | 11,18 | 10,88 | 11,00 | -0,09% | 410,00 |