121,132SEK
-2,63%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 124,65 | 124,65 | 122,39 | 122,53 | -1,51% | - |
| 13.02.2026 | 123,80 | 125,80 | 123,40 | 124,40 | 0,65% | 30.183,00 |
| 12.02.2026 | 123,80 | 124,80 | 123,20 | 123,60 | -0,32% | 24.959,00 |
| 11.02.2026 | 120,20 | 124,00 | 119,60 | 124,00 | 3,68% | 18.805,00 |
| 10.02.2026 | 118,20 | 120,00 | 118,20 | 119,60 | 2,40% | 14.493,00 |
| 09.02.2026 | 117,40 | 118,20 | 116,40 | 116,80 | 0,17% | 15.865,00 |
| 06.02.2026 | 117,20 | 117,20 | 114,80 | 116,60 | -0,17% | 7.752,00 |
| 05.02.2026 | 117,20 | 117,20 | 115,00 | 116,80 | -0,34% | 10.589,00 |
| 04.02.2026 | 112,20 | 118,40 | 112,00 | 117,20 | 4,64% | 23.605,00 |
| 03.02.2026 | 111,00 | 112,60 | 110,60 | 112,00 | 0,90% | 15.481,00 |
| 02.02.2026 | 111,60 | 112,00 | 110,20 | 111,00 | -0,36% | 32.439,00 |
| 30.01.2026 | 115,80 | 115,80 | 109,80 | 111,40 | -3,30% | 41.365,00 |
| 29.01.2026 | 116,40 | 117,00 | 114,80 | 115,20 | -1,06% | 17.331,00 |
| 28.01.2026 | 115,34 | 116,49 | 114,82 | 116,43 | 1,25% | - |
| 27.01.2026 | 117,20 | 117,20 | 115,00 | 115,00 | -1,54% | 23.026,00 |
| 26.01.2026 | 117,00 | 118,20 | 116,80 | 116,80 | -0,17% | 5.112,00 |
| 23.01.2026 | 118,00 | 118,00 | 116,20 | 117,00 | -0,51% | 9.919,00 |
| 22.01.2026 | 117,20 | 118,20 | 117,00 | 117,60 | 1,03% | 13.798,00 |
| 21.01.2026 | 116,00 | 117,00 | 115,00 | 116,40 | 0,52% | 4.933,00 |
| 20.01.2026 | 118,20 | 118,40 | 115,60 | 115,80 | -2,36% | 11.199,00 |
| 19.01.2026 | 119,20 | 119,60 | 118,20 | 118,60 | -1,66% | 21.438,00 |
| 16.01.2026 | 120,60 | 121,00 | 119,60 | 120,60 | -0,17% | 5.903,00 |
| 15.01.2026 | 121,00 | 121,80 | 119,00 | 120,80 | -0,49% | 27.474,00 |
| 14.01.2026 | 120,80 | 121,40 | 119,00 | 121,40 | 0,50% | 6.017,00 |
| 13.01.2026 | 120,80 | 122,80 | 120,20 | 120,80 | 0,17% | 9.965,00 |
| 12.01.2026 | 120,60 | 121,00 | 119,80 | 120,60 | 0,17% | 11.269,00 |
| 09.01.2026 | 119,20 | 120,60 | 119,20 | 120,40 | 1,01% | 12.077,00 |
| 08.01.2026 | 122,00 | 122,40 | 117,60 | 119,20 | -2,61% | 37.916,00 |
| 07.01.2026 | 122,60 | 125,80 | 122,20 | 122,40 | -0,08% | 27.122,00 |
| 06.01.2026 | 121,89 | 122,53 | 121,51 | 122,50 | 0,91% | - |
| 05.01.2026 | 122,80 | 122,80 | 121,20 | 121,40 | -1,30% | 10.790,00 |
| 02.01.2026 | 123,40 | 123,80 | 122,40 | 123,00 | 0,33% | 30.650,00 |
| 30.12.2025 | 121,20 | 123,20 | 121,20 | 122,60 | 1,16% | 12.865,00 |
| 29.12.2025 | 120,20 | 122,00 | 120,20 | 121,20 | 1,00% | 12.030,00 |
| 23.12.2025 | 120,00 | 121,00 | 120,00 | 120,00 | 0,00% | 6.966,00 |
| 22.12.2025 | 120,60 | 120,60 | 119,40 | 120,00 | -0,50% | 6.158,00 |
| 19.12.2025 | 121,00 | 121,20 | 120,40 | 120,60 | -0,99% | 11.343,00 |
| 18.12.2025 | 119,80 | 121,80 | 119,20 | 121,80 | 1,50% | 7.843,00 |
| 17.12.2025 | 119,60 | 120,40 | 118,80 | 120,00 | 0,33% | 6.500,00 |
| 16.12.2025 | 120,40 | 121,00 | 119,60 | 119,60 | -0,50% | 8.316,00 |
| 15.12.2025 | 119,60 | 121,60 | 119,60 | 120,20 | 1,18% | 13.657,00 |
| 12.12.2025 | 120,80 | 120,80 | 118,80 | 118,80 | -1,33% | 5.687,00 |
| 11.12.2025 | 120,00 | 121,40 | 120,00 | 120,40 | 0,50% | 6.684,00 |
| 10.12.2025 | 121,40 | 121,40 | 118,00 | 119,80 | -1,32% | 20.311,00 |
| 09.12.2025 | 122,00 | 122,40 | 120,60 | 121,40 | -0,82% | 3.396,00 |
| 08.12.2025 | 123,20 | 123,20 | 121,40 | 122,40 | -0,65% | 6.642,00 |
| 05.12.2025 | 121,80 | 123,20 | 121,00 | 123,20 | -0,48% | 6.026,00 |
| 04.12.2025 | 121,60 | 124,20 | 121,60 | 123,80 | 1,98% | 7.412,00 |
| 03.12.2025 | 120,00 | 123,60 | 120,00 | 121,40 | 1,34% | 4.694,00 |
| 02.12.2025 | 121,40 | 121,60 | 119,80 | 119,80 | -1,32% | 6.471,00 |
| 01.12.2025 | 122,40 | 122,40 | 121,00 | 121,40 | -1,14% | 2.446,00 |
| 28.11.2025 | 122,00 | 122,80 | 122,00 | 122,80 | 0,82% | 2.745,00 |
| 27.11.2025 | 122,00 | 122,80 | 121,60 | 121,80 | 0,16% | 6.616,00 |
| 26.11.2025 | 122,00 | 122,60 | 121,00 | 121,60 | -0,33% | 4.758,00 |
| 25.11.2025 | 120,60 | 122,80 | 120,40 | 122,00 | 1,16% | 4.948,00 |
| 24.11.2025 | 121,80 | 122,00 | 119,60 | 120,60 | -0,50% | 7.479,00 |
| 21.11.2025 | 118,20 | 121,40 | 117,40 | 121,20 | 2,89% | 10.721,00 |
| 20.11.2025 | 119,80 | 120,20 | 118,00 | 117,80 | -1,83% | 6.134,00 |
| 19.11.2025 | 119,00 | 120,20 | 118,40 | 120,00 | 1,18% | 8.272,00 |
| 18.11.2025 | 121,40 | 121,40 | 118,60 | 118,60 | -2,31% | 11.711,00 |
| 17.11.2025 | 121,80 | 122,20 | 120,60 | 121,40 | -0,33% | 12.028,00 |
| 14.11.2025 | 126,00 | 126,00 | 121,60 | 121,80 | -3,64% | 15.426,00 |
| 13.11.2025 | 127,60 | 127,60 | 126,00 | 126,40 | -0,63% | 12.432,00 |
| 12.11.2025 | 127,80 | 128,20 | 127,20 | 127,20 | -0,47% | 3.811,00 |
| 11.11.2025 | 126,00 | 127,80 | 126,00 | 127,80 | 1,75% | 10.701,00 |
| 10.11.2025 | 125,00 | 127,00 | 125,00 | 125,60 | 1,29% | 8.194,00 |
| 07.11.2025 | 125,40 | 125,80 | 123,40 | 124,00 | -1,43% | 5.628,00 |
| 06.11.2025 | 124,40 | 126,80 | 124,40 | 125,80 | 1,13% | 1.933,00 |
| 05.11.2025 | 124,00 | 125,20 | 123,00 | 124,40 | -0,16% | 8.140,00 |
| 04.11.2025 | 124,20 | 124,60 | 122,20 | 124,60 | 0,65% | 5.668,00 |
| 03.11.2025 | 126,40 | 127,20 | 123,80 | 123,80 | -2,67% | 11.457,00 |
| 31.10.2025 | 127,00 | 127,20 | 126,40 | 127,20 | 0,16% | 1.893,00 |
| 30.10.2025 | 125,60 | 127,00 | 125,20 | 127,00 | 1,60% | 5.075,00 |
| 29.10.2025 | 126,00 | 127,00 | 125,00 | 125,00 | -0,79% | 7.834,00 |
| 28.10.2025 | 125,80 | 126,20 | 124,60 | 126,00 | 0,16% | 5.617,00 |
| 27.10.2025 | 129,00 | 129,20 | 125,80 | 125,80 | -2,18% | 8.353,00 |
| 24.10.2025 | 127,20 | 129,20 | 126,60 | 128,60 | 1,58% | 15.635,00 |
| 23.10.2025 | 125,00 | 127,00 | 125,00 | 126,60 | 1,61% | 3.138,00 |
| 22.10.2025 | 123,60 | 125,00 | 123,00 | 124,60 | 0,81% | 15.313,00 |
| 21.10.2025 | 124,00 | 124,00 | 122,20 | 123,60 | 0,00% | 6.686,00 |
| 20.10.2025 | 123,40 | 124,00 | 123,00 | 123,60 | 0,16% | 3.449,00 |
| 17.10.2025 | 122,40 | 123,40 | 121,00 | 123,40 | 0,82% | 4.827,00 |
| 16.10.2025 | 122,00 | 122,60 | 121,40 | 122,40 | 0,00% | 2.631,00 |
| 15.10.2025 | 121,40 | 122,60 | 121,00 | 122,40 | 1,16% | 7.884,00 |
| 14.10.2025 | 120,20 | 121,20 | 120,00 | 121,00 | 0,33% | 3.070,00 |
| 13.10.2025 | 119,40 | 120,60 | 118,60 | 120,60 | 0,84% | 13.621,00 |
| 10.10.2025 | 121,00 | 121,80 | 119,20 | 119,60 | -1,64% | 8.960,00 |
| 09.10.2025 | 121,20 | 121,80 | 120,60 | 121,60 | 0,33% | 17.867,00 |
| 08.10.2025 | 122,40 | 122,40 | 120,60 | 121,20 | -0,82% | 7.562,00 |
| 07.10.2025 | 123,40 | 123,40 | 121,80 | 122,20 | -1,13% | 10.021,00 |
| 06.10.2025 | 126,00 | 126,00 | 121,40 | 123,60 | -2,06% | 10.306,00 |
| 03.10.2025 | 125,40 | 126,20 | 125,20 | 126,20 | 0,32% | 6.371,00 |
| 02.10.2025 | 125,60 | 127,00 | 124,60 | 125,80 | 0,16% | 4.875,00 |
| 01.10.2025 | 124,60 | 126,20 | 124,20 | 125,60 | 0,80% | 6.992,00 |
| 30.09.2025 | 124,00 | 125,00 | 123,00 | 124,60 | 0,65% | 3.787,00 |
| 29.09.2025 | 122,80 | 124,40 | 122,80 | 123,80 | 1,14% | 4.521,00 |
| 26.09.2025 | 123,40 | 123,40 | 122,00 | 122,40 | 0,00% | 3.161,00 |
| 25.09.2025 | 124,60 | 125,20 | 122,40 | 122,40 | -1,61% | 103.872,00 |
| 24.09.2025 | 124,00 | 125,00 | 123,60 | 124,40 | 0,00% | 9.411,00 |
| 23.09.2025 | 122,80 | 125,00 | 122,80 | 124,40 | 0,97% | 15.177,00 |