109,982SEK
0,90%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 109,00 | 110,00 | 108,50 | 110,00 | 0,92% | 6.176,00 |
| 16.04.2026 | 109,50 | 109,50 | 108,00 | 109,00 | 0,46% | 9.246,00 |
| 15.04.2026 | 109,00 | 109,50 | 108,50 | 108,50 | -0,46% | 7.063,00 |
| 14.04.2026 | 108,50 | 109,50 | 108,00 | 109,00 | 0,46% | 12.909,00 |
| 13.04.2026 | 107,50 | 108,50 | 107,50 | 108,50 | 0,00% | 9.723,00 |
| 10.04.2026 | 108,50 | 109,50 | 108,00 | 108,50 | 0,93% | 19.906,00 |
| 09.04.2026 | 110,50 | 110,50 | 107,50 | 107,50 | -2,71% | 19.626,00 |
| 08.04.2026 | 111,00 | 112,00 | 109,00 | 110,50 | 1,38% | 19.209,00 |
| 07.04.2026 | 109,50 | 112,00 | 108,50 | 109,00 | 0,18% | 14.223,00 |
| 02.04.2026 | 109,80 | 109,80 | 108,80 | 108,80 | -0,91% | 3.774,00 |
| 01.04.2026 | 111,00 | 111,00 | 108,20 | 109,80 | 0,55% | 28.260,00 |
| 31.03.2026 | 108,80 | 109,60 | 108,60 | 109,20 | 0,37% | 5.373,00 |
| 30.03.2026 | 107,00 | 108,80 | 106,00 | 108,80 | -0,37% | 19.382,00 |
| 27.03.2026 | 111,00 | 111,00 | 109,00 | 109,20 | -0,36% | 10.195,00 |
| 26.03.2026 | 110,00 | 110,80 | 109,40 | 109,60 | -0,18% | 20.635,00 |
| 25.03.2026 | 107,40 | 110,00 | 107,40 | 109,80 | 3,00% | 28.220,00 |
| 24.03.2026 | 107,00 | 107,60 | 105,60 | 106,60 | 0,19% | 9.727,00 |
| 23.03.2026 | 105,20 | 108,60 | 104,40 | 106,40 | -0,93% | 30.849,00 |
| 20.03.2026 | 109,20 | 109,60 | 107,40 | 107,40 | -1,10% | 10.565,00 |
| 19.03.2026 | 112,60 | 112,60 | 108,60 | 108,60 | -3,72% | 12.165,00 |
| 18.03.2026 | 112,80 | 114,00 | 112,40 | 112,80 | 0,18% | 5.057,00 |
| 17.03.2026 | 112,60 | 113,40 | 112,20 | 112,60 | -0,18% | 14.200,00 |
| 16.03.2026 | 113,40 | 114,00 | 112,60 | 112,80 | -0,53% | 18.004,00 |
| 13.03.2026 | 114,80 | 114,80 | 112,80 | 113,40 | -1,90% | 6.449,00 |
| 12.03.2026 | 114,00 | 116,40 | 114,00 | 115,60 | 1,05% | 3.303,00 |
| 11.03.2026 | 115,20 | 115,20 | 113,80 | 114,40 | -0,69% | 5.019,00 |
| 10.03.2026 | 116,00 | 116,60 | 115,20 | 115,20 | 1,05% | 10.958,00 |
| 09.03.2026 | 116,60 | 116,60 | 114,00 | 114,00 | -2,56% | 25.792,00 |
| 06.03.2026 | 116,60 | 117,00 | 115,80 | 117,00 | 0,69% | 13.063,00 |
| 05.03.2026 | 117,60 | 118,40 | 116,00 | 116,20 | -1,19% | 9.733,00 |
| 04.03.2026 | 118,60 | 118,80 | 117,00 | 117,60 | 0,00% | 20.002,00 |
| 03.03.2026 | 117,40 | 118,60 | 114,80 | 117,60 | 0,34% | 29.484,00 |
| 02.03.2026 | 120,00 | 120,60 | 116,60 | 117,20 | -4,56% | 38.554,00 |
| 27.02.2026 | 122,60 | 123,60 | 122,40 | 122,80 | 0,16% | 13.633,00 |
| 26.02.2026 | 122,40 | 124,00 | 122,40 | 122,60 | 0,16% | 12.503,00 |
| 25.02.2026 | 122,80 | 123,40 | 121,00 | 122,40 | -0,33% | 16.865,00 |
| 24.02.2026 | 122,20 | 124,20 | 122,20 | 122,80 | 1,66% | 48.525,00 |
| 23.02.2026 | 121,00 | 122,20 | 120,20 | 120,80 | -0,17% | 28.164,00 |
| 20.02.2026 | 122,00 | 122,40 | 120,60 | 121,00 | 0,00% | 16.345,00 |
| 19.02.2026 | 121,00 | 122,00 | 119,80 | 121,00 | -0,17% | 32.880,00 |
| 18.02.2026 | 120,60 | 122,40 | 120,60 | 121,20 | 0,17% | 17.428,00 |
| 17.02.2026 | 120,80 | 122,00 | 120,40 | 121,00 | 0,00% | 15.907,00 |
| 16.02.2026 | 124,40 | 124,40 | 121,00 | 121,00 | -2,73% | 23.349,00 |
| 13.02.2026 | 123,80 | 125,80 | 123,40 | 124,40 | 0,65% | 30.577,00 |
| 12.02.2026 | 123,80 | 124,80 | 123,20 | 123,60 | -0,32% | 25.147,00 |
| 11.02.2026 | 120,20 | 124,00 | 119,60 | 124,00 | 3,68% | 19.600,00 |
| 10.02.2026 | 118,20 | 120,00 | 118,20 | 119,60 | 2,40% | 14.493,00 |
| 09.02.2026 | 117,40 | 118,20 | 116,40 | 116,80 | 0,17% | 17.058,00 |
| 06.02.2026 | 117,20 | 117,20 | 114,80 | 116,60 | -0,17% | 8.384,00 |
| 05.02.2026 | 117,20 | 117,20 | 115,00 | 116,80 | -0,34% | 11.746,00 |
| 04.02.2026 | 112,20 | 118,40 | 112,00 | 117,20 | 4,64% | 26.915,00 |
| 03.02.2026 | 111,00 | 112,60 | 110,60 | 112,00 | 0,90% | 15.481,00 |
| 02.02.2026 | 111,60 | 112,00 | 110,20 | 111,00 | -0,36% | 32.439,00 |
| 30.01.2026 | 115,80 | 115,80 | 109,80 | 111,40 | -3,30% | 43.075,00 |
| 29.01.2026 | 116,40 | 117,00 | 114,80 | 115,20 | -1,03% | 18.505,00 |
| 28.01.2026 | 115,00 | 116,60 | 114,80 | 116,40 | 1,22% | 19.653,00 |
| 27.01.2026 | 117,20 | 117,20 | 115,00 | 115,00 | -1,54% | 24.233,00 |
| 26.01.2026 | 117,00 | 118,20 | 116,80 | 116,80 | -0,17% | 5.112,00 |
| 23.01.2026 | 118,00 | 118,00 | 116,20 | 117,00 | -0,51% | 9.919,00 |
| 22.01.2026 | 117,20 | 118,20 | 117,00 | 117,60 | 1,03% | 13.832,00 |
| 21.01.2026 | 116,00 | 117,00 | 115,00 | 116,40 | 0,52% | 4.963,00 |
| 20.01.2026 | 118,20 | 118,40 | 115,60 | 115,80 | -2,36% | 11.393,00 |
| 19.01.2026 | 119,20 | 119,60 | 118,20 | 118,60 | -1,66% | 21.438,00 |
| 16.01.2026 | 120,60 | 121,00 | 119,60 | 120,60 | -0,17% | 5.923,00 |
| 15.01.2026 | 121,00 | 121,80 | 119,00 | 120,80 | -0,49% | 27.624,00 |
| 14.01.2026 | 120,80 | 121,40 | 119,00 | 121,40 | 0,50% | 8.075,00 |
| 13.01.2026 | 120,80 | 122,80 | 120,20 | 120,80 | 0,17% | 9.975,00 |
| 12.01.2026 | 120,60 | 121,00 | 119,80 | 120,60 | 0,17% | 11.269,00 |
| 09.01.2026 | 119,20 | 120,60 | 119,20 | 120,40 | 1,01% | 12.077,00 |
| 08.01.2026 | 122,00 | 122,40 | 117,60 | 119,20 | -2,61% | 38.072,00 |
| 07.01.2026 | 122,60 | 125,80 | 122,20 | 122,40 | 0,82% | 27.149,00 |
| 05.01.2026 | 122,80 | 122,80 | 121,20 | 121,40 | -1,30% | 10.790,00 |
| 02.01.2026 | 123,40 | 123,80 | 122,40 | 123,00 | 0,33% | 30.660,00 |
| 30.12.2025 | 121,20 | 123,20 | 121,20 | 122,60 | 1,16% | 12.865,00 |
| 29.12.2025 | 120,20 | 122,00 | 120,20 | 121,20 | 1,00% | 12.042,00 |
| 23.12.2025 | 120,00 | 121,00 | 120,00 | 120,00 | 0,00% | 6.966,00 |
| 22.12.2025 | 120,60 | 120,60 | 119,40 | 120,00 | -0,50% | 6.158,00 |
| 19.12.2025 | 121,00 | 121,20 | 120,40 | 120,60 | -0,99% | 11.343,00 |
| 18.12.2025 | 119,80 | 121,80 | 119,20 | 121,80 | 1,50% | 7.843,00 |
| 17.12.2025 | 119,60 | 120,40 | 118,80 | 120,00 | 0,33% | 6.500,00 |
| 16.12.2025 | 120,40 | 121,00 | 119,60 | 119,60 | -0,50% | 8.316,00 |
| 15.12.2025 | 119,60 | 121,60 | 119,60 | 120,20 | 1,18% | 13.657,00 |
| 12.12.2025 | 120,80 | 120,80 | 118,80 | 118,80 | -1,33% | 5.687,00 |
| 11.12.2025 | 120,00 | 121,40 | 120,00 | 120,40 | 0,50% | 6.684,00 |
| 10.12.2025 | 121,40 | 121,40 | 118,00 | 119,80 | -1,32% | 20.311,00 |
| 09.12.2025 | 122,00 | 122,40 | 120,60 | 121,40 | -0,82% | 3.396,00 |
| 08.12.2025 | 123,20 | 123,20 | 121,40 | 122,40 | -0,65% | 6.642,00 |
| 05.12.2025 | 121,80 | 123,20 | 121,00 | 123,20 | -0,48% | 6.026,00 |
| 04.12.2025 | 121,60 | 124,20 | 121,60 | 123,80 | 1,98% | 7.412,00 |
| 03.12.2025 | 120,00 | 123,60 | 120,00 | 121,40 | 1,34% | 4.694,00 |
| 02.12.2025 | 121,40 | 121,60 | 119,80 | 119,80 | -1,32% | 6.471,00 |
| 01.12.2025 | 122,40 | 122,40 | 121,00 | 121,40 | -1,14% | 2.446,00 |
| 28.11.2025 | 122,00 | 122,80 | 122,00 | 122,80 | 0,82% | 2.745,00 |
| 27.11.2025 | 122,00 | 122,80 | 121,60 | 121,80 | 0,16% | 6.616,00 |
| 26.11.2025 | 122,00 | 122,60 | 121,00 | 121,60 | -0,33% | 4.758,00 |
| 25.11.2025 | 120,60 | 122,80 | 120,40 | 122,00 | 1,16% | 4.948,00 |
| 24.11.2025 | 121,80 | 122,00 | 119,60 | 120,60 | -0,50% | 8.987,00 |
| 21.11.2025 | 118,20 | 121,40 | 117,40 | 121,20 | 2,89% | 10.761,00 |
| 20.11.2025 | 119,80 | 120,20 | 117,80 | 117,80 | -1,83% | 6.448,00 |
| 19.11.2025 | 119,00 | 120,20 | 118,40 | 120,00 | 1,18% | 8.277,00 |