164,55SEK
0,95%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 163,70 | 165,05 | 162,55 | 164,30 | 0,80% | 899.826,00 |
27.03.2024 | 164,15 | 167,05 | 159,40 | 163,00 | -0,61% | 1.837.145,00 |
26.03.2024 | 160,05 | 165,45 | 159,45 | 164,00 | 2,40% | 3.236.262,00 |
25.03.2024 | 159,60 | 161,60 | 159,50 | 160,15 | -1,32% | 1.532.304,00 |
22.03.2024 | 160,80 | 163,10 | 158,55 | 162,30 | 0,56% | 2.198.993,00 |
21.03.2024 | 157,55 | 162,70 | 156,75 | 161,40 | 3,10% | 2.419.877,00 |
20.03.2024 | 153,25 | 156,80 | 152,90 | 156,55 | 2,15% | 1.464.784,00 |
19.03.2024 | 151,65 | 153,80 | 150,95 | 153,25 | 0,86% | 1.697.053,00 |
18.03.2024 | 153,00 | 153,35 | 151,45 | 151,95 | -0,59% | 1.290.051,00 |
15.03.2024 | 152,05 | 154,20 | 152,05 | 152,85 | 0,72% | 1.946.797,00 |
14.03.2024 | 152,45 | 156,30 | 151,10 | 151,75 | -0,49% | 2.095.283,00 |
13.03.2024 | 149,70 | 152,70 | 147,95 | 152,50 | 2,38% | 2.089.863,00 |
12.03.2024 | 146,70 | 149,65 | 146,25 | 148,95 | 1,71% | 2.494.824,00 |
11.03.2024 | 144,30 | 146,55 | 143,65 | 146,45 | 0,97% | 973.189,00 |
08.03.2024 | 144,30 | 145,70 | 142,40 | 145,05 | 0,52% | 1.099.164,00 |
07.03.2024 | 140,00 | 145,80 | 139,45 | 144,30 | 1,37% | 1.897.269,00 |
06.03.2024 | 142,45 | 144,20 | 142,00 | 142,35 | -0,11% | 988.732,00 |
05.03.2024 | 144,10 | 144,15 | 140,90 | 142,50 | -1,14% | 1.114.690,00 |
04.03.2024 | 147,00 | 147,30 | 141,50 | 144,15 | -1,74% | 2.518.108,00 |
01.03.2024 | 147,35 | 147,55 | 145,70 | 146,70 | 0,03% | 752.380,00 |
29.02.2024 | 146,30 | 147,30 | 145,80 | 146,65 | 0,31% | 2.923.512,00 |
28.02.2024 | 145,20 | 146,95 | 144,85 | 146,20 | 1,00% | 1.504.378,00 |
27.02.2024 | 139,65 | 145,15 | 139,50 | 144,75 | 3,73% | 1.523.013,00 |
26.02.2024 | 141,35 | 141,95 | 139,40 | 139,55 | -1,13% | 814.092,00 |
23.02.2024 | 140,85 | 142,40 | 140,15 | 141,15 | 0,21% | 1.184.947,00 |
22.02.2024 | 143,80 | 144,60 | 140,85 | 140,85 | -1,43% | 1.217.577,00 |
21.02.2024 | 142,50 | 143,30 | 141,80 | 142,90 | 0,42% | 980.359,00 |
20.02.2024 | 141,20 | 143,40 | 140,70 | 142,30 | 0,11% | 1.032.837,00 |
19.02.2024 | 139,40 | 143,00 | 139,00 | 142,15 | 1,64% | 1.307.875,00 |
16.02.2024 | 138,85 | 140,90 | 138,70 | 139,85 | 0,90% | 1.428.558,00 |
15.02.2024 | 136,40 | 139,10 | 136,10 | 138,60 | 1,65% | 1.222.297,00 |
14.02.2024 | 136,75 | 137,65 | 135,50 | 136,35 | -0,26% | 947.835,00 |
13.02.2024 | 141,20 | 141,20 | 135,90 | 136,70 | -3,19% | 1.294.809,00 |
12.02.2024 | 139,45 | 141,25 | 139,00 | 141,20 | 1,25% | 1.061.267,00 |
09.02.2024 | 139,70 | 140,00 | 137,85 | 139,45 | -0,18% | 1.145.163,00 |
08.02.2024 | 142,25 | 142,40 | 138,85 | 139,70 | -1,79% | 1.276.717,00 |
07.02.2024 | 140,80 | 143,85 | 140,50 | 142,25 | 0,82% | 2.434.193,00 |
06.02.2024 | 140,45 | 141,25 | 138,80 | 141,10 | 1,18% | 1.524.532,00 |
05.02.2024 | 140,70 | 141,45 | 139,40 | 139,45 | -0,96% | 1.156.069,00 |
02.02.2024 | 138,20 | 142,40 | 138,20 | 140,80 | 0,32% | 2.908.337,00 |
01.02.2024 | 141,50 | 142,35 | 137,45 | 140,35 | -1,20% | 3.088.243,00 |
31.01.2024 | 141,85 | 143,20 | 140,55 | 142,05 | 0,85% | 1.788.175,00 |
30.01.2024 | 143,00 | 145,50 | 140,50 | 140,85 | -2,86% | 2.385.125,00 |
29.01.2024 | 139,35 | 145,10 | 137,20 | 145,00 | 5,03% | 4.348.410,00 |
26.01.2024 | 132,00 | 140,40 | 129,95 | 138,05 | 1,88% | 5.602.837,00 |
25.01.2024 | 139,50 | 140,85 | 127,45 | 135,50 | -3,28% | 9.469.640,00 |
24.01.2024 | 141,55 | 142,15 | 139,90 | 140,10 | 0,29% | 1.148.635,00 |
23.01.2024 | 139,75 | 141,50 | 138,85 | 139,70 | 0,29% | 1.474.269,00 |
22.01.2024 | 139,00 | 139,60 | 137,75 | 139,30 | 0,51% | 2.272.671,00 |
19.01.2024 | 140,90 | 141,80 | 138,15 | 138,60 | -1,53% | 1.510.986,00 |
18.01.2024 | 140,45 | 141,75 | 139,60 | 140,75 | 0,21% | 1.661.416,00 |
17.01.2024 | 140,10 | 141,45 | 139,60 | 140,45 | -1,37% | 1.625.359,00 |
16.01.2024 | 143,05 | 144,10 | 142,30 | 142,40 | -1,32% | 1.707.780,00 |
15.01.2024 | 145,95 | 147,05 | 144,30 | 144,30 | -0,99% | 1.478.396,00 |
12.01.2024 | 143,95 | 145,85 | 143,05 | 145,75 | 1,53% | 2.083.291,00 |
11.01.2024 | 146,30 | 146,30 | 142,95 | 143,55 | -1,00% | 2.584.776,00 |
10.01.2024 | 148,45 | 148,85 | 144,75 | 145,00 | -3,04% | 3.354.724,00 |
09.01.2024 | 151,30 | 151,30 | 148,10 | 149,55 | -1,48% | 1.429.492,00 |
08.01.2024 | 152,60 | 154,75 | 150,75 | 151,80 | -0,52% | 1.357.401,00 |
05.01.2024 | 152,40 | 152,60 | 151,35 | 152,60 | -0,23% | 868.077,00 |
04.01.2024 | 151,50 | 153,00 | 151,40 | 152,95 | 1,12% | 2.055.362,00 |
03.01.2024 | 152,85 | 153,00 | 150,80 | 151,25 | -1,08% | 1.099.968,00 |
02.01.2024 | 151,60 | 153,20 | 151,30 | 152,90 | 1,19% | 1.103.610,00 |
29.12.2023 | 151,70 | 152,60 | 150,50 | 151,10 | -0,49% | 856.557,00 |
28.12.2023 | 151,95 | 152,65 | 150,80 | 151,85 | 0,33% | 783.440,00 |
27.12.2023 | 152,60 | 153,35 | 150,85 | 151,35 | -0,82% | 1.004.582,00 |
22.12.2023 | 152,65 | 153,35 | 152,20 | 152,60 | 0,16% | 725.201,00 |
21.12.2023 | 153,55 | 154,35 | 151,65 | 152,35 | -1,01% | 952.183,00 |
20.12.2023 | 154,80 | 155,15 | 153,55 | 153,90 | -0,39% | 2.296.453,00 |
19.12.2023 | 153,15 | 155,80 | 152,65 | 154,50 | 0,88% | 1.512.095,00 |
18.12.2023 | 153,50 | 155,35 | 152,75 | 153,15 | -0,16% | 1.727.216,00 |
15.12.2023 | 151,90 | 154,10 | 151,25 | 153,40 | 1,83% | 3.654.359,00 |
14.12.2023 | 152,65 | 153,65 | 148,30 | 150,65 | -0,20% | 3.399.701,00 |
13.12.2023 | 152,00 | 153,00 | 150,30 | 150,95 | -0,82% | 2.569.994,00 |
12.12.2023 | 148,35 | 153,50 | 148,35 | 152,20 | -3,37% | 4.304.078,00 |
11.12.2023 | 156,00 | 158,70 | 155,75 | 157,50 | 0,45% | 2.053.133,00 |
08.12.2023 | 156,50 | 158,00 | 156,15 | 156,80 | 0,48% | 1.290.509,00 |
07.12.2023 | 155,55 | 156,65 | 152,65 | 156,05 | 0,16% | 1.299.267,00 |
06.12.2023 | 155,00 | 156,45 | 153,85 | 155,80 | 0,71% | 1.348.155,00 |
05.12.2023 | 156,05 | 156,05 | 153,55 | 154,70 | -0,87% | 1.596.621,00 |
04.12.2023 | 157,20 | 157,45 | 155,60 | 156,05 | -1,11% | 1.077.790,00 |
01.12.2023 | 157,00 | 159,80 | 156,70 | 157,80 | 1,25% | 1.130.016,00 |
30.11.2023 | 159,85 | 160,15 | 153,40 | 155,85 | -2,23% | 3.503.027,00 |
29.11.2023 | 158,80 | 159,70 | 158,10 | 159,40 | 0,38% | 1.210.262,00 |
28.11.2023 | 158,20 | 159,65 | 157,75 | 158,80 | 0,38% | 1.097.600,00 |
27.11.2023 | 158,60 | 158,75 | 157,05 | 158,20 | -0,09% | 1.399.777,00 |
24.11.2023 | 159,00 | 159,85 | 157,95 | 158,35 | -0,41% | 780.550,00 |
23.11.2023 | 158,80 | 159,35 | 157,60 | 159,00 | 0,44% | 914.408,00 |
22.11.2023 | 161,20 | 162,75 | 157,55 | 158,30 | -1,74% | 1.899.349,00 |
21.11.2023 | 161,10 | 163,00 | 160,20 | 161,10 | 0,00% | 1.376.442,00 |
20.11.2023 | 161,55 | 162,80 | 160,40 | 161,10 | -0,37% | 1.172.200,00 |
17.11.2023 | 158,20 | 162,75 | 157,95 | 161,70 | 2,73% | 1.208.731,00 |
16.11.2023 | 158,40 | 159,60 | 155,90 | 157,40 | -0,91% | 1.478.243,00 |
15.11.2023 | 159,80 | 160,55 | 157,70 | 158,85 | -0,41% | 1.665.845,00 |
14.11.2023 | 155,95 | 159,50 | 154,35 | 159,50 | 2,11% | 1.767.451,00 |
13.11.2023 | 156,00 | 156,50 | 154,45 | 156,20 | 0,13% | 965.168,00 |
10.11.2023 | 156,05 | 156,30 | 154,00 | 156,00 | -0,51% | 1.012.836,00 |
09.11.2023 | 158,40 | 159,45 | 156,15 | 156,80 | -1,01% | 1.133.869,00 |
08.11.2023 | 156,15 | 159,05 | 155,00 | 158,40 | 1,21% | 1.447.081,00 |
07.11.2023 | 157,10 | 157,60 | 156,00 | 156,50 | -0,57% | 800.490,00 |