134,159SEK
0,12%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 134,20 | 135,20 | 133,00 | 134,20 | 0,15% | 27.627,00 |
| 19.12.2024 | 135,20 | 136,60 | 133,20 | 134,00 | -2,47% | 16.162,00 |
| 18.12.2024 | 139,20 | 140,00 | 137,20 | 137,40 | -2,00% | 20.276,00 |
| 17.12.2024 | 139,20 | 140,40 | 139,20 | 140,20 | 0,57% | 1.095,00 |
| 16.12.2024 | 139,00 | 140,20 | 139,00 | 139,40 | -0,43% | 2.222,00 |
| 13.12.2024 | 142,40 | 142,80 | 140,00 | 140,00 | -1,27% | 4.685,00 |
| 12.12.2024 | 143,40 | 143,40 | 141,80 | 141,80 | -1,66% | 3.199,00 |
| 11.12.2024 | 142,40 | 144,40 | 142,20 | 144,20 | 1,41% | 3.251,00 |
| 10.12.2024 | 144,80 | 144,80 | 142,20 | 142,20 | -1,80% | 3.068,00 |
| 09.12.2024 | 144,40 | 146,00 | 144,40 | 144,80 | 0,42% | 6.683,00 |
| 06.12.2024 | 144,00 | 145,00 | 143,40 | 144,20 | -0,28% | 11.362,00 |
| 05.12.2024 | 145,20 | 145,80 | 144,20 | 144,60 | -0,28% | 26.632,00 |
| 04.12.2024 | 144,00 | 145,60 | 143,20 | 145,00 | 0,83% | 19.981,00 |
| 03.12.2024 | 140,00 | 145,20 | 140,00 | 143,80 | 0,98% | 8.458,00 |
| 02.12.2024 | 140,00 | 143,60 | 140,00 | 142,40 | 1,28% | 34.838,00 |
| 29.11.2024 | 140,00 | 141,20 | 139,20 | 140,60 | 0,86% | 159.208,00 |
| 28.11.2024 | 140,80 | 141,20 | 139,00 | 139,40 | -0,57% | 36.373,00 |
| 27.11.2024 | 140,40 | 140,60 | 139,00 | 140,20 | -0,28% | 3.580,00 |
| 26.11.2024 | 144,00 | 144,00 | 140,20 | 140,60 | -3,03% | 4.045,00 |
| 25.11.2024 | 142,80 | 145,80 | 142,80 | 145,00 | 2,26% | 12.903,00 |
| 22.11.2024 | 140,60 | 142,00 | 140,20 | 141,80 | 0,59% | 50.157,00 |
| 21.11.2024 | 141,54 | 141,96 | 139,38 | 140,96 | -0,17% | - |
| 20.11.2024 | 142,60 | 143,00 | 141,20 | 141,20 | -0,14% | 4.848,00 |
| 19.11.2024 | 139,00 | 142,40 | 139,00 | 141,40 | 0,57% | 8.762,00 |
| 18.11.2024 | 140,00 | 141,80 | 139,60 | 140,60 | 0,43% | 14.595,00 |
| 15.11.2024 | 138,60 | 140,80 | 138,60 | 140,00 | 0,86% | 2.695,00 |
| 14.11.2024 | 135,20 | 139,80 | 135,20 | 138,80 | 1,61% | 14.501,00 |
| 13.11.2024 | 135,40 | 137,00 | 135,00 | 136,60 | 0,89% | 23.239,00 |
| 12.11.2024 | 137,80 | 137,80 | 134,60 | 135,40 | -1,88% | 4.184,00 |
| 11.11.2024 | 139,80 | 141,00 | 138,00 | 138,00 | -1,15% | 6.978,00 |
| 08.11.2024 | 140,20 | 140,40 | 139,00 | 139,60 | -0,43% | 3.662,00 |
| 07.11.2024 | 139,60 | 142,40 | 139,60 | 140,20 | 0,43% | 5.745,00 |
| 06.11.2024 | 142,40 | 144,80 | 139,60 | 139,60 | -1,97% | 4.576,00 |
| 05.11.2024 | 142,80 | 143,80 | 141,80 | 142,40 | 1,28% | 4.750,00 |
| 04.11.2024 | 140,20 | 141,80 | 140,20 | 140,60 | 0,29% | 12.380,00 |
| 01.11.2024 | 140,40 | 141,20 | 140,20 | 140,20 | 0,43% | 856,00 |
| 31.10.2024 | 140,80 | 141,80 | 139,60 | 139,60 | -1,13% | 9.474,00 |
| 30.10.2024 | 144,00 | 144,60 | 141,20 | 141,20 | -1,94% | 2.198,00 |
| 29.10.2024 | 145,60 | 148,00 | 144,00 | 144,00 | -1,10% | 1.842,00 |
| 28.10.2024 | 148,60 | 151,20 | 145,60 | 145,60 | -2,02% | 8.239,00 |
| 25.10.2024 | 141,00 | 149,40 | 141,00 | 148,60 | 7,68% | 10.950,00 |
| 24.10.2024 | 141,20 | 141,80 | 138,00 | 138,00 | -1,85% | 4.950,00 |
| 23.10.2024 | 141,20 | 142,40 | 140,60 | 140,60 | -0,42% | 3.756,00 |
| 22.10.2024 | 139,60 | 141,40 | 138,60 | 141,20 | 1,58% | 3.630,00 |
| 21.10.2024 | 140,00 | 141,00 | 139,00 | 139,00 | -1,28% | 6.309,00 |
| 18.10.2024 | 138,80 | 140,80 | 138,40 | 140,80 | 1,44% | 8.082,00 |
| 17.10.2024 | 139,20 | 139,20 | 137,60 | 138,80 | 0,14% | 4.670,00 |
| 16.10.2024 | 141,00 | 141,20 | 137,00 | 138,60 | -2,47% | 5.733,00 |
| 15.10.2024 | 144,30 | 144,63 | 141,19 | 142,11 | -1,72% | - |
| 14.10.2024 | 145,00 | 146,40 | 144,00 | 144,60 | -1,23% | 5.867,00 |
| 11.10.2024 | 143,00 | 146,60 | 143,00 | 146,40 | 2,52% | 9.798,00 |
| 10.10.2024 | 146,80 | 146,80 | 142,80 | 142,80 | -2,72% | 3.247,00 |
| 09.10.2024 | 145,80 | 147,40 | 145,60 | 146,80 | 0,69% | 2.304,00 |
| 08.10.2024 | 146,60 | 147,40 | 145,60 | 145,80 | -0,55% | 6.672,00 |
| 07.10.2024 | 151,00 | 151,00 | 146,60 | 146,60 | 0,27% | 2.687,00 |
| 04.10.2024 | 150,00 | 150,80 | 146,20 | 146,20 | -1,88% | 3.048,00 |
| 03.10.2024 | 147,20 | 151,80 | 147,20 | 149,00 | 1,22% | 11.859,00 |
| 02.10.2024 | 147,60 | 148,00 | 146,80 | 147,20 | -0,27% | 3.328,00 |
| 01.10.2024 | 147,40 | 149,20 | 147,20 | 147,60 | 0,14% | 4.747,00 |
| 30.09.2024 | 147,80 | 149,00 | 146,60 | 147,40 | -0,67% | 3.704,00 |
| 27.09.2024 | 147,00 | 148,80 | 147,00 | 148,40 | 0,00% | 1.488,00 |
| 26.09.2024 | 147,00 | 149,00 | 147,00 | 148,40 | 1,23% | 4.455,00 |
| 25.09.2024 | 145,00 | 147,00 | 145,00 | 146,60 | 0,27% | 3.118,00 |
| 24.09.2024 | 144,60 | 146,20 | 144,40 | 146,20 | 2,09% | 4.136,00 |
| 23.09.2024 | 143,00 | 144,00 | 142,40 | 143,20 | 0,56% | 25.930,00 |
| 20.09.2024 | 146,40 | 146,60 | 142,40 | 142,40 | -2,73% | 26.572,00 |
| 19.09.2024 | 145,40 | 147,80 | 145,20 | 146,40 | 1,53% | 8.125,00 |
| 18.09.2024 | 145,00 | 145,00 | 142,80 | 144,20 | -0,14% | 3.364,00 |
| 17.09.2024 | 143,80 | 145,00 | 143,80 | 144,40 | 0,84% | 3.411,00 |
| 16.09.2024 | 143,00 | 144,40 | 143,00 | 143,20 | -0,14% | 2.865,00 |
| 13.09.2024 | 140,60 | 144,60 | 140,60 | 143,40 | 0,42% | 9.273,00 |
| 12.09.2024 | 143,40 | 145,00 | 142,80 | 142,80 | -0,14% | 8.371,00 |
| 11.09.2024 | 142,60 | 143,80 | 141,80 | 143,00 | 0,42% | 2.684,00 |
| 10.09.2024 | 139,00 | 142,60 | 139,00 | 142,40 | 2,30% | 4.968,00 |
| 09.09.2024 | 139,00 | 140,00 | 138,80 | 139,20 | 0,14% | 7.653,00 |
| 06.09.2024 | 138,20 | 139,20 | 137,80 | 139,00 | 0,58% | 6.286,00 |
| 05.09.2024 | 137,40 | 138,80 | 137,00 | 138,20 | 0,58% | 2.864,00 |
| 04.09.2024 | 140,60 | 140,60 | 137,00 | 137,40 | -2,28% | 14.322,00 |
| 03.09.2024 | 141,40 | 141,40 | 139,40 | 140,60 | -0,85% | 2.886,00 |
| 02.09.2024 | 141,60 | 142,00 | 140,60 | 141,80 | -0,28% | 2.329,00 |
| 30.08.2024 | 139,40 | 142,20 | 139,40 | 142,20 | 2,01% | 3.810,00 |
| 29.08.2024 | 136,60 | 139,40 | 136,60 | 139,40 | 2,20% | 5.707,00 |
| 28.08.2024 | 137,00 | 137,20 | 136,00 | 136,40 | -0,58% | 8.491,00 |
| 27.08.2024 | 137,40 | 138,60 | 137,20 | 137,20 | 0,44% | 7.886,00 |
| 26.08.2024 | 140,00 | 140,00 | 136,60 | 136,60 | -1,44% | 2.042,00 |
| 23.08.2024 | 137,00 | 138,60 | 136,80 | 138,60 | 1,32% | 9.300,00 |
| 22.08.2024 | 139,60 | 139,60 | 132,20 | 136,80 | -2,01% | 12.978,00 |
| 21.08.2024 | 139,40 | 140,20 | 139,00 | 139,60 | 0,29% | 3.239,00 |
| 20.08.2024 | 139,80 | 139,80 | 138,60 | 139,20 | -0,43% | 4.109,00 |
| 19.08.2024 | 138,20 | 139,80 | 137,80 | 139,80 | 1,16% | 6.968,00 |
| 16.08.2024 | 139,20 | 139,40 | 137,80 | 138,20 | 0,00% | 6.809,00 |
| 15.08.2024 | 138,40 | 140,40 | 138,20 | 138,20 | 1,02% | 4.606,00 |
| 14.08.2024 | 137,20 | 137,40 | 136,20 | 136,80 | -0,29% | 1.770,00 |
| 13.08.2024 | 137,20 | 137,40 | 135,80 | 137,20 | -2,56% | 11.006,00 |
| 12.08.2024 | 136,60 | 140,80 | 136,20 | 140,80 | 3,07% | 16.028,00 |
| 09.08.2024 | 137,20 | 137,60 | 135,60 | 136,60 | -0,29% | 7.489,00 |
| 08.08.2024 | 136,20 | 137,00 | 135,00 | 137,00 | -2,42% | 7.803,00 |
| 07.08.2024 | 137,40 | 140,40 | 136,80 | 140,40 | 2,33% | 12.726,00 |
| 06.08.2024 | 137,60 | 139,80 | 136,00 | 137,20 | -0,29% | 4.985,00 |
| 05.08.2024 | 136,20 | 140,00 | 135,00 | 137,60 | -4,18% | 7.864,00 |