142,583SEK
1,41%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 142,95 | 143,75 | 141,70 | 142,07 | 1,04% | - |
| 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 |
| 02.08.2024 | 141,40 | 143,60 | 139,00 | 143,60 | 0,84% | 9.501,00 |
| 01.08.2024 | 147,00 | 147,00 | 142,40 | 142,40 | -3,13% | 7.878,00 |
| 31.07.2024 | 146,00 | 148,00 | 146,00 | 147,00 | 1,52% | 4.810,00 |
| 30.07.2024 | 146,60 | 146,60 | 144,20 | 144,80 | -0,82% | 5.682,00 |
| 29.07.2024 | 144,20 | 147,80 | 144,20 | 146,00 | 1,39% | 15.395,00 |
| 26.07.2024 | 152,60 | 152,60 | 142,40 | 144,00 | -5,64% | 32.589,00 |
| 25.07.2024 | 152,60 | 152,60 | 148,80 | 152,60 | 1,60% | 4.685,00 |
| 24.07.2024 | 151,60 | 151,60 | 149,00 | 150,20 | -1,05% | 3.413,00 |
| 23.07.2024 | 155,40 | 155,40 | 151,60 | 151,80 | -2,32% | 4.029,00 |
| 22.07.2024 | 152,60 | 155,60 | 152,60 | 155,40 | 1,70% | 2.484,00 |
| 19.07.2024 | 154,00 | 154,00 | 152,20 | 152,80 | -1,04% | 682,00 |
| 18.07.2024 | 150,00 | 154,80 | 150,00 | 154,40 | 0,65% | 13.529,00 |
| 17.07.2024 | 154,20 | 154,20 | 151,60 | 153,40 | -0,13% | 2.063,00 |
| 16.07.2024 | 152,20 | 154,80 | 151,60 | 153,60 | 0,92% | 1.360,00 |
| 15.07.2024 | 154,80 | 155,80 | 152,20 | 152,20 | -2,93% | 6.792,00 |
| 12.07.2024 | 152,20 | 156,80 | 152,20 | 156,80 | 3,84% | 7.706,00 |
| 11.07.2024 | 152,80 | 153,60 | 149,60 | 151,00 | -0,92% | 16.982,00 |
| 10.07.2024 | 152,80 | 153,60 | 151,80 | 152,40 | 0,00% | 26.226,00 |
| 09.07.2024 | 151,60 | 153,20 | 151,60 | 152,40 | 0,40% | 2.552,00 |
| 08.07.2024 | 150,00 | 151,80 | 150,00 | 151,80 | -1,04% | 4.229,00 |
| 05.07.2024 | 155,00 | 155,00 | 151,00 | 153,40 | -1,03% | 3.009,00 |
| 04.07.2024 | 152,80 | 155,00 | 152,80 | 155,00 | 1,44% | 2.334,00 |
| 03.07.2024 | 153,40 | 154,60 | 152,60 | 152,80 | -0,39% | 1.411,00 |
| 02.07.2024 | 156,00 | 156,00 | 152,80 | 153,40 | -2,17% | 4.596,00 |
| 01.07.2024 | 157,20 | 157,80 | 155,40 | 156,80 | -0,25% | 9.988,00 |
| 28.06.2024 | 155,60 | 157,20 | 155,40 | 157,20 | 1,42% | 10.240,00 |
| 27.06.2024 | 154,00 | 155,40 | 153,40 | 155,00 | 0,78% | 3.619,00 |
| 26.06.2024 | 154,60 | 156,40 | 153,40 | 153,80 | -0,13% | 2.933,00 |
| 25.06.2024 | 156,40 | 156,60 | 154,00 | 154,00 | -1,79% | 3.130,00 |
| 24.06.2024 | 155,80 | 157,00 | 155,20 | 156,80 | 2,10% | 3.799,00 |
| 21.06.2024 | 154,55 | 154,55 | 152,60 | 153,58 | -1,42% | - |
| 20.06.2024 | 154,40 | 156,60 | 154,40 | 155,80 | 0,52% | 2.944,00 |
| 19.06.2024 | 154,00 | 155,60 | 154,00 | 155,00 | 0,65% | 4.066,00 |