121,948SEK
0,78%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 122,23 | 122,23 | 122,16 | 122,20 | 0,99% | - |
| 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 |
| 22.09.2025 | 122,00 | 123,40 | 121,60 | 123,20 | 1,32% | 16.855,00 |
| 19.09.2025 | 126,00 | 126,00 | 121,60 | 121,60 | -0,65% | 70.157,00 |
| 18.09.2025 | 124,00 | 124,00 | 122,20 | 122,40 | -1,92% | 10.932,00 |
| 17.09.2025 | 125,00 | 126,60 | 124,60 | 124,80 | -0,16% | 4.939,00 |
| 16.09.2025 | 124,00 | 126,40 | 123,80 | 125,00 | 0,81% | 5.916,00 |
| 15.09.2025 | 123,20 | 125,20 | 123,20 | 124,00 | 0,32% | 5.514,00 |
| 12.09.2025 | 124,40 | 124,40 | 123,40 | 123,60 | -0,16% | 4.167,00 |
| 11.09.2025 | 124,80 | 124,80 | 123,40 | 123,80 | -0,96% | 5.782,00 |
| 10.09.2025 | 125,80 | 127,40 | 124,60 | 125,00 | -0,64% | 4.592,00 |
| 09.09.2025 | 127,40 | 128,40 | 125,40 | 125,80 | -1,26% | 17.461,00 |
| 08.09.2025 | 127,20 | 127,40 | 126,00 | 127,40 | 0,16% | 6.400,00 |
| 05.09.2025 | 125,80 | 127,80 | 125,80 | 127,20 | 0,79% | 1.842,00 |
| 04.09.2025 | 127,00 | 129,00 | 125,40 | 126,20 | -1,10% | 3.015,00 |
| 03.09.2025 | 126,80 | 128,40 | 126,80 | 127,60 | 0,63% | 6.062,00 |
| 02.09.2025 | 127,80 | 129,20 | 126,40 | 126,80 | -1,25% | 3.453,00 |
| 01.09.2025 | 128,80 | 129,40 | 128,00 | 128,40 | -0,31% | 7.437,00 |
| 29.08.2025 | 130,00 | 130,00 | 128,80 | 128,80 | 0,16% | 9.431,00 |
| 28.08.2025 | 130,20 | 131,20 | 128,60 | 128,60 | -0,77% | 3.616,00 |
| 27.08.2025 | 131,60 | 132,40 | 129,60 | 129,60 | -1,67% | 2.091,00 |
| 26.08.2025 | 132,80 | 133,20 | 131,80 | 131,80 | -0,60% | 9.504,00 |
| 25.08.2025 | 133,40 | 134,00 | 132,60 | 132,60 | -0,60% | 5.360,00 |
| 22.08.2025 | 129,60 | 133,60 | 129,60 | 133,40 | 2,93% | 4.632,00 |
| 21.08.2025 | 128,60 | 130,00 | 128,20 | 129,60 | 0,47% | 10.329,00 |
| 20.08.2025 | 127,80 | 129,20 | 127,00 | 129,00 | 0,31% | 8.630,00 |
| 19.08.2025 | 125,40 | 128,60 | 125,40 | 128,60 | 2,88% | 2.608,00 |
| 18.08.2025 | 127,00 | 127,40 | 125,00 | 125,00 | -2,04% | 8.973,00 |
| 15.08.2025 | 127,20 | 128,00 | 127,00 | 127,60 | 0,63% | 4.113,00 |
| 14.08.2025 | 128,40 | 129,40 | 126,40 | 126,80 | -1,25% | 5.107,00 |
| 13.08.2025 | 129,00 | 129,40 | 128,20 | 128,40 | -0,47% | 4.248,00 |
| 12.08.2025 | 129,60 | 129,80 | 128,60 | 129,00 | 0,00% | 7.547,00 |
| 11.08.2025 | 131,80 | 132,00 | 129,00 | 129,00 | -1,68% | 3.467,00 |
| 08.08.2025 | 130,20 | 131,80 | 130,20 | 131,20 | 0,77% | 12.664,00 |
| 07.08.2025 | 126,40 | 130,60 | 126,40 | 130,20 | 3,01% | 8.601,00 |
| 06.08.2025 | 125,00 | 127,20 | 124,60 | 126,40 | 0,64% | 8.192,00 |
| 05.08.2025 | 123,60 | 125,60 | 123,60 | 125,60 | 2,45% | 4.902,00 |
| 04.08.2025 | 122,00 | 123,40 | 121,80 | 122,60 | -0,33% | 5.644,00 |
| 01.08.2025 | 122,60 | 123,60 | 122,00 | 123,00 | -0,16% | 5.194,00 |
| 31.07.2025 | 125,00 | 125,40 | 123,00 | 123,20 | -2,99% | 13.831,00 |
| 30.07.2025 | 129,40 | 129,40 | 126,20 | 127,00 | 0,63% | 16.870,00 |
| 29.07.2025 | 130,80 | 130,80 | 126,20 | 126,20 | -1,71% | 10.861,00 |
| 28.07.2025 | 131,80 | 131,80 | 127,60 | 128,40 | -1,68% | 22.111,00 |
| 25.07.2025 | 126,40 | 130,60 | 126,00 | 130,60 | 6,53% | 29.348,00 |
| 24.07.2025 | 125,00 | 125,00 | 122,60 | 122,60 | -1,45% | 21.549,00 |
| 23.07.2025 | 123,60 | 124,60 | 123,20 | 124,40 | 2,13% | 3.498,00 |
| 22.07.2025 | 122,40 | 122,40 | 121,20 | 121,80 | -0,49% | 1.573,00 |
| 21.07.2025 | 120,40 | 122,40 | 120,40 | 122,40 | 1,32% | 5.850,00 |
| 18.07.2025 | 123,00 | 123,00 | 119,40 | 120,80 | -1,63% | 21.945,00 |
| 17.07.2025 | 125,40 | 125,80 | 122,80 | 122,80 | -1,29% | 5.492,00 |
| 16.07.2025 | 124,20 | 125,20 | 124,20 | 124,40 | -0,80% | 4.485,00 |
| 15.07.2025 | 123,00 | 125,80 | 123,00 | 125,40 | 0,64% | 4.382,00 |
| 14.07.2025 | 124,80 | 125,00 | 123,80 | 124,60 | -0,16% | 2.804,00 |
| 11.07.2025 | 126,80 | 126,80 | 124,80 | 124,80 | -2,04% | 12.380,00 |
| 10.07.2025 | 123,00 | 127,40 | 123,00 | 127,40 | 3,07% | 7.938,00 |
| 09.07.2025 | 123,40 | 123,60 | 121,80 | 123,60 | 0,65% | 9.577,00 |
| 08.07.2025 | 122,40 | 122,80 | 120,80 | 122,80 | 0,33% | 7.570,00 |
| 07.07.2025 | 123,80 | 123,80 | 121,80 | 122,40 | -1,61% | 8.134,00 |
| 04.07.2025 | 125,60 | 126,00 | 123,60 | 124,40 | -0,80% | 7.006,00 |
| 03.07.2025 | 126,00 | 126,60 | 125,00 | 125,40 | -0,32% | 4.118,00 |
| 02.07.2025 | 122,80 | 126,00 | 122,80 | 125,80 | 2,61% | 9.448,00 |
| 01.07.2025 | 122,80 | 123,20 | 121,60 | 122,60 | -0,33% | 18.807,00 |
| 30.06.2025 | 124,20 | 124,20 | 122,20 | 123,00 | -0,97% | 4.343,00 |
| 27.06.2025 | 123,00 | 124,20 | 122,40 | 124,20 | 0,81% | 6.452,00 |
| 26.06.2025 | 121,00 | 123,20 | 120,60 | 123,20 | 1,48% | 15.710,00 |
| 25.06.2025 | 124,20 | 124,20 | 121,20 | 121,40 | -2,25% | 6.911,00 |
| 24.06.2025 | 124,60 | 127,00 | 124,00 | 124,20 | -0,80% | 11.379,00 |
| 23.06.2025 | 126,40 | 127,00 | 124,80 | 125,20 | -2,92% | 15.184,00 |
| 20.06.2025 | 127,63 | 128,99 | 127,58 | 128,96 | 1,71% | - |
| 19.06.2025 | 124,20 | 129,40 | 124,20 | 126,80 | 2,76% | 15.416,00 |
| 18.06.2025 | 123,80 | 123,80 | 122,40 | 123,40 | 0,82% | 2.111,00 |
| 17.06.2025 | 123,20 | 124,00 | 122,40 | 122,40 | -1,13% | 4.763,00 |
| 16.06.2025 | 123,80 | 124,00 | 122,80 | 123,80 | 0,81% | 4.079,00 |
| 13.06.2025 | 123,80 | 125,00 | 122,20 | 122,80 | -1,60% | 13.003,00 |
| 12.06.2025 | 126,00 | 126,00 | 124,00 | 124,80 | -1,73% | 6.894,00 |
| 11.06.2025 | 128,00 | 128,80 | 127,00 | 127,00 | -0,78% | 8.615,00 |
| 10.06.2025 | 126,20 | 128,20 | 126,20 | 128,00 | 1,59% | 9.196,00 |
| 09.06.2025 | 126,60 | 127,60 | 125,80 | 126,00 | -0,91% | 13.747,00 |
| 06.06.2025 | 126,40 | 127,31 | 126,23 | 127,16 | 0,44% | - |
| 05.06.2025 | 124,00 | 126,60 | 124,00 | 126,60 | 1,44% | 7.473,00 |
| 04.06.2025 | 126,00 | 126,20 | 124,80 | 124,80 | -0,48% | 6.355,00 |
| 03.06.2025 | 127,20 | 127,20 | 125,00 | 125,40 | -0,95% | 10.760,00 |
| 02.06.2025 | 129,20 | 129,80 | 126,40 | 126,60 | -2,62% | 15.717,00 |
| 30.05.2025 | 130,00 | 131,00 | 129,60 | 130,00 | 0,36% | 4.289,00 |
| 29.05.2025 | 131,39 | 131,39 | 129,36 | 129,54 | -0,81% | - |