98,56SEK
0,11%
Echtzeit-Aktienkurs BillerudKorsnäs AB
Bid:
Ask:
Aktienkurse zur BillerudKorsnäs AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 98,95 | 99,05 | 97,65 | 98,75 | 0,30% | 239.432,00 |
| 17.04.2024 | 97,80 | 99,05 | 97,45 | 98,45 | 0,46% | 333.359,00 |
| 16.04.2024 | 98,55 | 98,80 | 96,80 | 98,00 | -1,80% | 471.817,00 |
| 15.04.2024 | 101,70 | 102,10 | 99,80 | 99,80 | -1,87% | 593.701,00 |
| 12.04.2024 | 103,10 | 104,50 | 101,70 | 101,70 | -0,97% | 514.712,00 |
| 11.04.2024 | 102,60 | 104,30 | 102,10 | 102,70 | 0,00% | 436.446,00 |
| 10.04.2024 | 104,50 | 104,50 | 101,60 | 102,70 | -1,06% | 399.022,00 |
| 09.04.2024 | 101,60 | 104,40 | 101,40 | 103,80 | 2,47% | 546.334,00 |
| 08.04.2024 | 99,90 | 101,90 | 99,90 | 101,30 | 1,40% | 422.276,00 |
| 05.04.2024 | 96,70 | 101,30 | 96,50 | 99,90 | 1,83% | 506.514,00 |
| 04.04.2024 | 98,00 | 98,90 | 96,80 | 98,10 | 0,82% | 362.575,00 |
| 03.04.2024 | 96,60 | 99,40 | 96,60 | 97,30 | 0,83% | 517.826,00 |
| 02.04.2024 | 97,10 | 98,60 | 95,50 | 96,50 | 0,50% | 469.029,00 |
| 28.03.2024 | 97,14 | 97,54 | 95,84 | 96,02 | -0,93% | 202.491,00 |
| 27.03.2024 | 96,68 | 98,42 | 96,26 | 96,92 | 0,75% | 673.414,00 |
| 26.03.2024 | 93,42 | 96,54 | 92,80 | 96,20 | 2,25% | 824.650,00 |
| 25.03.2024 | 96,32 | 96,62 | 92,80 | 94,08 | -2,49% | 1.073.811,00 |
| 22.03.2024 | 97,08 | 98,96 | 96,06 | 96,48 | -0,62% | 551.599,00 |
| 21.03.2024 | 97,00 | 99,60 | 95,46 | 97,08 | 0,87% | 758.564,00 |
| 20.03.2024 | 95,14 | 96,94 | 94,88 | 96,24 | 1,16% | 272.701,00 |
| 19.03.2024 | 94,14 | 95,40 | 91,98 | 95,14 | 0,91% | 704.294,00 |
| 18.03.2024 | 95,60 | 96,42 | 94,28 | 94,28 | -1,38% | 555.849,00 |
| 15.03.2024 | 93,80 | 96,68 | 93,80 | 95,60 | 1,06% | 3.276.794,00 |
| 14.03.2024 | 96,72 | 97,00 | 93,78 | 94,60 | -2,21% | 451.092,00 |
| 13.03.2024 | 98,32 | 98,32 | 96,30 | 96,74 | -1,63% | 494.662,00 |
| 12.03.2024 | 95,00 | 98,34 | 94,62 | 98,34 | 4,06% | 826.807,00 |
| 11.03.2024 | 93,58 | 94,92 | 93,10 | 94,50 | 0,30% | 275.652,00 |
| 08.03.2024 | 94,06 | 95,04 | 93,36 | 94,22 | 0,58% | 355.529,00 |
| 07.03.2024 | 90,20 | 94,34 | 89,94 | 93,68 | 3,45% | 549.684,00 |
| 06.03.2024 | 89,28 | 91,32 | 89,24 | 90,56 | 2,19% | 614.417,00 |
| 05.03.2024 | 88,20 | 89,38 | 87,10 | 88,62 | -0,05% | 484.254,00 |
| 04.03.2024 | 91,00 | 91,22 | 88,02 | 88,66 | -2,31% | 647.217,00 |
| 01.03.2024 | 88,38 | 90,76 | 88,38 | 90,76 | 2,88% | 612.648,00 |
| 29.02.2024 | 88,58 | 89,34 | 87,66 | 88,22 | -0,79% | 2.589.333,00 |
| 28.02.2024 | 89,16 | 89,38 | 88,40 | 88,92 | -0,27% | 325.356,00 |
| 27.02.2024 | 86,46 | 89,38 | 86,08 | 89,16 | 2,81% | 487.025,00 |
| 26.02.2024 | 88,40 | 88,56 | 86,72 | 86,72 | -2,08% | 403.669,00 |
| 23.02.2024 | 89,56 | 90,34 | 88,30 | 88,56 | -0,56% | 467.924,00 |
| 22.02.2024 | 90,00 | 90,88 | 88,80 | 89,06 | 0,61% | 411.171,00 |
| 21.02.2024 | 90,58 | 90,58 | 88,52 | 88,52 | -2,27% | 437.318,00 |
| 20.02.2024 | 90,16 | 90,84 | 88,70 | 90,58 | 0,47% | 284.178,00 |
| 19.02.2024 | 89,54 | 90,36 | 89,22 | 90,16 | 0,69% | 204.364,00 |
| 16.02.2024 | 89,20 | 90,70 | 88,54 | 89,54 | 0,99% | 449.815,00 |
| 15.02.2024 | 87,60 | 89,24 | 87,50 | 88,66 | 1,30% | 402.669,00 |
| 14.02.2024 | 87,56 | 88,60 | 86,56 | 87,52 | -0,36% | 370.984,00 |
| 13.02.2024 | 89,68 | 90,00 | 87,20 | 87,84 | -2,05% | 545.586,00 |
| 12.02.2024 | 88,48 | 89,70 | 87,90 | 89,68 | 1,70% | 400.838,00 |
| 09.02.2024 | 88,36 | 89,08 | 86,80 | 88,18 | -0,77% | 435.651,00 |
| 08.02.2024 | 87,52 | 89,84 | 87,28 | 88,86 | 1,60% | 598.276,00 |
| 07.02.2024 | 87,72 | 88,94 | 87,16 | 87,46 | -0,25% | 430.583,00 |
| 06.02.2024 | 89,02 | 89,20 | 87,54 | 87,68 | -0,93% | 553.018,00 |
| 05.02.2024 | 90,18 | 90,62 | 87,64 | 88,50 | -1,86% | 427.800,00 |
| 02.02.2024 | 92,02 | 92,56 | 90,10 | 90,18 | -1,81% | 405.423,00 |
| 01.02.2024 | 92,04 | 92,16 | 89,84 | 91,84 | -0,93% | 778.088,00 |
| 31.01.2024 | 94,10 | 94,36 | 92,70 | 92,70 | -1,49% | 2.398.711,00 |
| 30.01.2024 | 97,70 | 97,70 | 93,80 | 94,10 | -3,70% | 658.096,00 |
| 29.01.2024 | 98,00 | 98,48 | 96,70 | 97,72 | -0,29% | 338.518,00 |
| 26.01.2024 | 95,86 | 98,20 | 93,16 | 98,00 | 2,06% | 939.822,00 |
| 25.01.2024 | 89,60 | 98,80 | 89,60 | 96,02 | 1,80% | 1.314.745,00 |
| 24.01.2024 | 94,24 | 95,16 | 93,70 | 94,32 | 0,92% | 379.195,00 |
| 23.01.2024 | 92,50 | 94,72 | 91,92 | 93,46 | 1,17% | 639.088,00 |
| 22.01.2024 | 91,56 | 92,68 | 91,26 | 92,38 | 0,98% | 585.022,00 |
| 19.01.2024 | 92,60 | 92,98 | 91,40 | 91,48 | -0,91% | 418.982,00 |
| 18.01.2024 | 92,40 | 93,24 | 91,52 | 92,32 | 0,15% | 342.555,00 |
| 17.01.2024 | 93,00 | 93,00 | 91,20 | 92,18 | -2,14% | 600.884,00 |
| 16.01.2024 | 95,54 | 95,60 | 93,60 | 94,20 | -1,85% | 539.444,00 |
| 15.01.2024 | 96,98 | 97,90 | 95,82 | 95,98 | -1,03% | 264.821,00 |
| 12.01.2024 | 95,70 | 97,30 | 95,70 | 96,98 | 1,38% | 382.658,00 |
| 11.01.2024 | 97,96 | 98,68 | 95,04 | 95,66 | -1,81% | 527.987,00 |
| 10.01.2024 | 101,35 | 101,35 | 97,42 | 97,42 | -4,02% | 506.795,00 |
| 09.01.2024 | 103,60 | 103,60 | 101,20 | 101,50 | -1,74% | 396.213,00 |
| 08.01.2024 | 104,05 | 105,15 | 102,60 | 103,30 | -0,72% | 464.778,00 |
| 05.01.2024 | 105,00 | 105,15 | 104,00 | 104,05 | -0,90% | 119.917,00 |
| 04.01.2024 | 103,10 | 105,65 | 103,00 | 105,00 | 1,84% | 570.019,00 |
| 03.01.2024 | 103,80 | 104,20 | 102,85 | 103,10 | -0,67% | 390.211,00 |
| 02.01.2024 | 103,00 | 104,35 | 102,00 | 103,80 | 1,37% | 303.840,00 |
| 29.12.2023 | 101,90 | 103,05 | 101,55 | 102,40 | 0,10% | 267.760,00 |
| 28.12.2023 | 103,10 | 103,75 | 101,85 | 102,30 | -0,78% | 192.883,00 |
| 27.12.2023 | 102,85 | 103,95 | 102,30 | 103,10 | 0,24% | 236.297,00 |
| 22.12.2023 | 101,10 | 102,90 | 101,10 | 102,85 | 1,73% | 219.602,00 |
| 21.12.2023 | 101,15 | 101,70 | 100,15 | 101,10 | -0,49% | 373.472,00 |
| 20.12.2023 | 102,90 | 103,65 | 101,15 | 101,60 | -1,45% | 745.170,00 |
| 19.12.2023 | 103,25 | 104,35 | 102,50 | 103,10 | -0,05% | 684.681,00 |
| 18.12.2023 | 104,00 | 105,15 | 102,85 | 103,15 | -1,39% | 778.364,00 |
| 15.12.2023 | 102,60 | 105,95 | 102,60 | 104,60 | 2,60% | 1.397.818,00 |
| 14.12.2023 | 102,20 | 104,50 | 100,40 | 101,95 | 1,44% | 1.227.228,00 |
| 13.12.2023 | 99,48 | 101,35 | 98,70 | 100,50 | 0,45% | 501.556,00 |
| 12.12.2023 | 102,65 | 102,80 | 98,00 | 100,05 | -5,08% | 1.215.633,00 |
| 11.12.2023 | 106,15 | 106,65 | 104,60 | 105,40 | -0,71% | 480.144,00 |
| 08.12.2023 | 104,50 | 107,20 | 104,40 | 106,15 | 1,58% | 565.536,00 |
| 07.12.2023 | 103,65 | 105,15 | 102,30 | 104,50 | 0,48% | 390.243,00 |
| 06.12.2023 | 101,90 | 104,15 | 101,20 | 104,00 | 2,77% | 399.706,00 |
| 05.12.2023 | 102,10 | 103,25 | 100,20 | 101,20 | -1,80% | 357.082,00 |
| 04.12.2023 | 104,00 | 104,15 | 102,20 | 103,05 | -1,15% | 260.636,00 |
| 01.12.2023 | 102,00 | 105,90 | 101,95 | 104,25 | 1,76% | 499.973,00 |
| 30.11.2023 | 102,35 | 103,55 | 100,50 | 102,45 | 0,05% | 770.890,00 |
| 29.11.2023 | 99,50 | 102,65 | 99,50 | 102,40 | 2,73% | 290.748,00 |
| 28.11.2023 | 99,50 | 100,25 | 98,60 | 99,68 | 0,18% | 336.591,00 |
| 27.11.2023 | 98,00 | 99,50 | 97,64 | 99,50 | 1,02% | 353.621,00 |
| 24.11.2023 | 98,34 | 98,76 | 97,36 | 98,50 | 0,16% | 206.597,00 |