127,062SEK
-2,26%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 130,76 | 131,68 | 126,71 | 127,43 | -1,98% | - |
| 24.04.2025 | 131,40 | 131,80 | 130,00 | 130,00 | -0,61% | 5.406,00 |
| 23.04.2025 | 129,80 | 132,80 | 129,80 | 130,80 | 1,55% | 3.793,00 |
| 22.04.2025 | 128,20 | 129,40 | 127,00 | 128,80 | 1,10% | 9.673,00 |
| 17.04.2025 | 128,20 | 129,40 | 127,40 | 127,40 | -1,24% | 1.952,00 |
| 16.04.2025 | 128,20 | 129,40 | 127,60 | 129,00 | 0,78% | 3.427,00 |
| 15.04.2025 | 127,80 | 129,40 | 127,60 | 128,00 | -0,16% | 15.548,00 |
| 14.04.2025 | 127,00 | 128,60 | 126,00 | 128,20 | 2,23% | 5.459,00 |
| 11.04.2025 | 125,40 | 126,20 | 121,40 | 125,40 | 0,64% | 17.096,00 |
| 10.04.2025 | 129,20 | 134,00 | 124,60 | 124,60 | 3,15% | 12.954,00 |
| 09.04.2025 | 119,80 | 121,60 | 117,60 | 120,80 | -2,42% | 20.225,00 |
| 08.04.2025 | 123,00 | 125,80 | 121,20 | 123,80 | 0,49% | 16.553,00 |
| 07.04.2025 | 123,00 | 127,00 | 118,40 | 123,20 | -4,05% | 26.297,00 |
| 04.04.2025 | 130,00 | 132,00 | 127,40 | 128,40 | -1,23% | 7.826,00 |
| 03.04.2025 | 129,80 | 131,40 | 128,60 | 130,00 | -1,07% | 9.254,00 |
| 02.04.2025 | 133,40 | 133,40 | 130,40 | 131,40 | -0,30% | 12.161,00 |
| 01.04.2025 | 133,00 | 134,80 | 131,80 | 131,80 | 0,46% | 3.401,00 |
| 31.03.2025 | 133,80 | 133,80 | 131,20 | 131,20 | -2,38% | 6.403,00 |
| 28.03.2025 | 132,80 | 135,40 | 132,80 | 134,40 | 1,20% | 5.171,00 |
| 27.03.2025 | 133,40 | 133,40 | 132,20 | 132,80 | -0,45% | 4.662,00 |
| 26.03.2025 | 134,80 | 134,80 | 133,40 | 133,40 | -0,74% | 7.473,00 |
| 25.03.2025 | 135,20 | 136,00 | 134,00 | 134,40 | -0,44% | 6.894,00 |
| 24.03.2025 | 137,80 | 137,80 | 134,00 | 135,00 | -1,17% | 4.620,00 |
| 21.03.2025 | 142,20 | 142,20 | 136,60 | 136,60 | -4,34% | 13.771,00 |
| 20.03.2025 | 142,60 | 143,40 | 141,40 | 142,80 | -0,14% | 14.404,00 |
| 19.03.2025 | 143,40 | 143,40 | 142,00 | 143,00 | 0,00% | 4.767,00 |
| 18.03.2025 | 144,40 | 145,80 | 142,80 | 143,00 | -0,28% | 3.758,00 |
| 17.03.2025 | 144,00 | 144,80 | 143,40 | 143,40 | -0,14% | 1.213,00 |
| 14.03.2025 | 142,20 | 144,40 | 142,20 | 143,60 | 1,27% | 4.641,00 |
| 13.03.2025 | 143,00 | 144,60 | 141,60 | 141,80 | -0,56% | 13.561,00 |
| 12.03.2025 | 141,80 | 143,00 | 141,00 | 142,60 | 1,13% | 24.748,00 |
| 11.03.2025 | 144,00 | 146,00 | 140,80 | 141,00 | -2,62% | 6.177,00 |
| 10.03.2025 | 146,40 | 146,80 | 144,60 | 144,80 | -0,82% | 5.044,00 |
| 07.03.2025 | 147,80 | 147,80 | 145,00 | 146,00 | -0,95% | 3.717,00 |
| 06.03.2025 | 146,00 | 149,60 | 146,00 | 147,40 | -0,41% | 5.434,00 |
| 05.03.2025 | 147,80 | 149,40 | 147,40 | 148,00 | 1,09% | 4.837,00 |
| 04.03.2025 | 143,20 | 147,00 | 143,20 | 146,40 | -0,68% | 6.436,00 |
| 03.03.2025 | 147,00 | 149,20 | 146,80 | 147,40 | 0,27% | 10.047,00 |
| 28.02.2025 | 147,60 | 147,80 | 145,20 | 147,00 | -0,68% | 5.919,00 |
| 27.02.2025 | 148,00 | 148,60 | 147,40 | 148,00 | -0,13% | 3.503,00 |
| 26.02.2025 | 149,60 | 150,80 | 147,60 | 148,20 | -0,94% | 3.417,00 |
| 25.02.2025 | 149,20 | 150,00 | 148,60 | 149,60 | 0,67% | 6.560,00 |
| 24.02.2025 | 150,20 | 151,60 | 148,20 | 148,60 | -1,07% | 7.790,00 |
| 21.02.2025 | 151,20 | 152,00 | 150,00 | 150,20 | -0,40% | 3.044,00 |
| 20.02.2025 | 149,60 | 151,40 | 149,40 | 150,80 | 0,67% | 9.077,00 |
| 19.02.2025 | 150,80 | 152,20 | 149,20 | 149,80 | -0,53% | 9.512,00 |
| 18.02.2025 | 152,80 | 153,20 | 150,60 | 150,60 | -1,70% | 6.289,00 |
| 17.02.2025 | 151,60 | 153,60 | 151,60 | 153,20 | 1,06% | 2.293,00 |
| 14.02.2025 | 153,00 | 154,00 | 151,60 | 151,60 | -0,39% | 4.444,00 |
| 13.02.2025 | 150,20 | 153,20 | 150,20 | 152,20 | 1,87% | 8.206,00 |
| 12.02.2025 | 147,60 | 149,80 | 147,60 | 149,40 | 1,49% | 4.236,00 |
| 11.02.2025 | 148,40 | 148,40 | 146,00 | 147,20 | -1,08% | 6.514,00 |
| 10.02.2025 | 148,00 | 150,00 | 148,00 | 148,80 | 0,54% | 6.442,00 |
| 07.02.2025 | 150,80 | 150,80 | 147,60 | 148,00 | -1,33% | 5.007,00 |
| 06.02.2025 | 152,20 | 152,40 | 150,00 | 150,00 | -0,79% | 5.048,00 |
| 05.02.2025 | 152,00 | 153,20 | 151,20 | 151,20 | 0,00% | 7.204,00 |
| 04.02.2025 | 152,80 | 153,20 | 149,80 | 151,20 | -1,05% | 9.029,00 |
| 03.02.2025 | 150,20 | 154,40 | 149,00 | 152,80 | 0,66% | 21.297,00 |
| 31.01.2025 | 143,80 | 155,00 | 143,80 | 151,80 | 2,71% | 22.787,00 |
| 30.01.2025 | 149,60 | 150,00 | 147,80 | 147,80 | -0,67% | 4.569,00 |
| 29.01.2025 | 149,20 | 149,20 | 147,60 | 148,80 | -0,67% | 7.483,00 |
| 28.01.2025 | 147,00 | 150,00 | 146,80 | 149,80 | 5,34% | 7.546,00 |
| 27.01.2025 | 147,40 | 149,60 | 142,20 | 142,20 | -4,56% | 4.044,00 |
| 24.01.2025 | 145,00 | 149,60 | 145,00 | 149,00 | 3,76% | 15.058,00 |
| 23.01.2025 | 142,80 | 144,80 | 142,00 | 143,60 | 0,84% | 7.536,00 |
| 22.01.2025 | 143,40 | 144,00 | 142,40 | 142,40 | 0,85% | 8.040,00 |
| 21.01.2025 | 142,20 | 143,40 | 140,20 | 141,20 | 0,71% | 8.870,00 |
| 20.01.2025 | 141,00 | 143,80 | 140,20 | 140,20 | -1,41% | 1.379,00 |
| 17.01.2025 | 141,20 | 144,20 | 141,20 | 142,20 | 0,99% | 6.082,00 |
| 16.01.2025 | 141,80 | 141,80 | 140,00 | 140,80 | 0,00% | 5.293,00 |
| 15.01.2025 | 140,00 | 142,00 | 140,00 | 140,80 | 1,29% | 3.583,00 |
| 14.01.2025 | 143,40 | 144,00 | 139,00 | 139,00 | -2,52% | 4.256,00 |
| 13.01.2025 | 140,00 | 144,00 | 140,00 | 142,60 | 1,42% | 8.009,00 |
| 10.01.2025 | 140,00 | 142,60 | 140,00 | 140,60 | 1,01% | 2.953,00 |
| 09.01.2025 | 139,00 | 141,20 | 138,80 | 139,20 | 1,02% | 4.551,00 |
| 08.01.2025 | 140,80 | 141,40 | 137,80 | 137,80 | -2,27% | 9.225,00 |
| 07.01.2025 | 141,60 | 142,60 | 140,60 | 141,00 | 1,44% | 12.581,00 |
| 03.01.2025 | 141,00 | 141,60 | 139,00 | 139,00 | -1,56% | 3.997,00 |
| 02.01.2025 | 140,00 | 142,00 | 139,40 | 141,20 | 1,15% | 2.567,00 |
| 30.12.2024 | 138,60 | 139,80 | 138,40 | 139,60 | 0,72% | 8.871,00 |
| 27.12.2024 | 135,80 | 139,60 | 135,80 | 138,60 | 3,28% | 9.007,00 |
| 23.12.2024 | 134,80 | 135,40 | 133,80 | 134,20 | 0,00% | 9.783,00 |
| 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 |