122,277SEK
0,72%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 131,00 | 131,00 | 130,00 | 130,60 | -0,15% | 2.800,00 |
| 27.05.2025 | 131,40 | 132,40 | 130,40 | 130,80 | -0,61% | 4.917,00 |
| 26.05.2025 | 131,60 | 132,00 | 131,00 | 131,60 | 0,61% | 3.407,00 |
| 23.05.2025 | 132,60 | 134,00 | 130,20 | 130,80 | -1,36% | 6.823,00 |
| 22.05.2025 | 137,00 | 140,80 | 132,40 | 132,60 | -1,04% | 11.594,00 |
| 21.05.2025 | 133,80 | 134,40 | 133,00 | 134,00 | 0,15% | 4.351,00 |
| 20.05.2025 | 130,80 | 134,60 | 130,80 | 133,80 | 2,45% | 22.958,00 |
| 19.05.2025 | 129,80 | 131,00 | 129,20 | 130,60 | 0,15% | 2.414,00 |
| 16.05.2025 | 131,20 | 131,80 | 130,00 | 130,40 | -0,15% | 4.643,00 |
| 15.05.2025 | 130,80 | 131,20 | 129,40 | 130,60 | -0,46% | 5.684,00 |
| 14.05.2025 | 131,00 | 131,80 | 130,00 | 131,20 | 0,15% | 7.378,00 |
| 13.05.2025 | 130,40 | 131,80 | 130,40 | 131,00 | 0,31% | 2.960,00 |
| 12.05.2025 | 126,40 | 131,20 | 126,40 | 130,60 | 3,49% | 7.649,00 |
| 09.05.2025 | 126,20 | 127,40 | 126,20 | 126,20 | 0,00% | 6.964,00 |
| 08.05.2025 | 124,00 | 127,40 | 123,40 | 126,20 | 2,10% | 15.084,00 |
| 07.05.2025 | 122,20 | 123,60 | 122,00 | 123,60 | 0,65% | 3.836,00 |
| 06.05.2025 | 124,20 | 124,40 | 122,20 | 122,80 | -1,44% | 9.864,00 |
| 05.05.2025 | 125,00 | 125,00 | 123,80 | 124,60 | 0,16% | 2.616,00 |
| 02.05.2025 | 127,00 | 127,60 | 124,40 | 124,40 | -0,16% | 1.827,00 |
| 30.04.2025 | 124,00 | 124,80 | 123,80 | 124,60 | 0,32% | 3.612,00 |
| 29.04.2025 | 125,80 | 127,40 | 124,00 | 124,20 | -1,27% | 32.836,00 |
| 28.04.2025 | 126,60 | 127,20 | 125,60 | 125,80 | -0,63% | 8.390,00 |
| 25.04.2025 | 130,80 | 131,80 | 126,60 | 126,60 | -2,62% | 15.260,00 |
| 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 |