127,214SEK
-2,14%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 130,15 | 131,84 | 127,67 | 129,57 | -0,33% | - |
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 |
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 | 1,29% | 50.157,00 |
21.11.2024 | 141,80 | 142,00 | 139,60 | 140,00 | -0,85% | 8.827,00 |
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 |