13,340€
0,15%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,47 | 13,59 | 13,26 | 13,35 | -0,52% | 100,00 |
| 23.04.2024 | 13,41 | 13,58 | 13,31 | 13,42 | 0,15% | - |
| 22.04.2024 | 13,19 | 13,45 | 13,19 | 13,40 | 2,37% | - |
| 19.04.2024 | 12,91 | 13,21 | 12,87 | 13,09 | 0,61% | - |
| 18.04.2024 | 13,11 | 13,15 | 12,96 | 13,01 | -0,15% | - |
| 17.04.2024 | 13,23 | 13,31 | 12,81 | 13,03 | -2,03% | - |
| 16.04.2024 | 13,27 | 13,38 | 13,16 | 13,30 | -0,67% | - |
| 15.04.2024 | 13,46 | 13,58 | 13,32 | 13,39 | 0,30% | - |
| 12.04.2024 | 13,84 | 13,86 | 13,32 | 13,35 | -2,27% | - |
| 11.04.2024 | 13,80 | 13,90 | 13,63 | 13,66 | -1,01% | - |
| 10.04.2024 | 13,88 | 14,02 | 13,68 | 13,80 | -0,72% | - |
| 09.04.2024 | 13,77 | 14,02 | 13,77 | 13,90 | 0,87% | - |
| 08.04.2024 | 13,80 | 13,89 | 13,72 | 13,78 | 0,00% | - |
| 05.04.2024 | 13,67 | 13,84 | 13,62 | 13,78 | 1,03% | 230,00 |
| 04.04.2024 | 13,80 | 14,05 | 13,61 | 13,64 | -2,08% | - |
| 03.04.2024 | 13,79 | 14,08 | 13,79 | 13,93 | 0,36% | - |
| 02.04.2024 | 14,15 | 14,40 | 13,82 | 13,88 | -2,46% | - |
| 28.03.2024 | 14,17 | 14,33 | 14,09 | 14,23 | 0,21% | - |
| 27.03.2024 | 14,33 | 14,56 | 13,90 | 14,20 | -0,91% | - |
| 26.03.2024 | 14,07 | 14,45 | 13,73 | 14,33 | 2,65% | - |
| 25.03.2024 | 13,93 | 14,12 | 13,93 | 13,96 | -2,17% | - |
| 22.03.2024 | 14,15 | 14,30 | 13,94 | 14,27 | 0,42% | - |
| 21.03.2024 | 13,91 | 14,32 | 13,82 | 14,21 | 2,23% | - |
| 20.03.2024 | 13,42 | 13,92 | 13,40 | 13,90 | 3,35% | 15.000,00 |
| 19.03.2024 | 13,37 | 13,55 | 13,29 | 13,45 | 0,60% | - |
| 18.03.2024 | 13,59 | 13,66 | 13,35 | 13,37 | -1,55% | - |
| 15.03.2024 | 13,50 | 13,69 | 13,43 | 13,58 | 0,89% | - |
| 14.03.2024 | 13,56 | 13,94 | 13,42 | 13,46 | -1,17% | - |
| 13.03.2024 | 13,37 | 13,64 | 13,21 | 13,62 | 1,95% | - |
| 12.03.2024 | 13,07 | 13,42 | 13,06 | 13,36 | 2,06% | - |
| 11.03.2024 | 12,96 | 13,16 | 12,84 | 13,09 | 1,08% | - |
| 08.03.2024 | 12,91 | 13,10 | 12,74 | 12,95 | 0,23% | - |
| 07.03.2024 | 12,68 | 13,03 | 12,44 | 12,92 | 1,73% | - |
| 06.03.2024 | 12,66 | 12,79 | 12,58 | 12,70 | 0,55% | - |
| 05.03.2024 | 12,75 | 12,79 | 12,51 | 12,63 | -1,33% | - |
| 04.03.2024 | 13,09 | 13,18 | 12,61 | 12,80 | -2,44% | - |
| 01.03.2024 | 13,19 | 13,20 | 13,01 | 13,12 | -0,30% | - |
| 29.02.2024 | 13,11 | 13,20 | 13,02 | 13,16 | 0,69% | - |
| 28.02.2024 | 12,96 | 13,13 | 12,89 | 13,07 | 0,69% | - |
| 27.02.2024 | 12,52 | 12,99 | 12,52 | 12,98 | 3,51% | - |
| 26.02.2024 | 12,68 | 12,71 | 12,44 | 12,54 | -1,26% | - |
| 23.02.2024 | 12,68 | 12,93 | 12,54 | 12,70 | 0,24% | - |
| 22.02.2024 | 12,82 | 12,93 | 12,55 | 12,67 | -0,71% | - |
| 21.02.2024 | 12,75 | 12,79 | 12,66 | 12,76 | 0,39% | - |
| 20.02.2024 | 12,71 | 12,79 | 12,49 | 12,71 | 0,08% | - |
| 19.02.2024 | 12,44 | 12,75 | 12,15 | 12,70 | 2,17% | - |
| 16.02.2024 | 12,34 | 12,53 | 12,31 | 12,43 | 0,81% | - |
| 15.02.2024 | 12,16 | 12,38 | 12,06 | 12,33 | 1,57% | - |
| 14.02.2024 | 12,08 | 12,16 | 11,96 | 12,14 | 0,83% | - |
| 13.02.2024 | 12,59 | 12,60 | 11,99 | 12,04 | -4,52% | - |
| 12.02.2024 | 12,42 | 12,65 | 12,33 | 12,61 | 1,86% | - |
| 09.02.2024 | 12,31 | 12,42 | 12,22 | 12,38 | 0,08% | - |
| 08.02.2024 | 12,55 | 12,66 | 12,29 | 12,37 | -1,98% | - |
| 07.02.2024 | 12,46 | 12,76 | 12,43 | 12,62 | 1,28% | - |
| 06.02.2024 | 12,34 | 12,46 | 12,18 | 12,46 | 1,30% | - |
| 05.02.2024 | 12,51 | 12,52 | 12,18 | 12,30 | -1,68% | - |
| 02.02.2024 | 12,51 | 12,65 | 12,37 | 12,51 | 0,24% | - |
| 01.02.2024 | 12,65 | 12,66 | 12,17 | 12,48 | -1,65% | 1.000,00 |
| 31.01.2024 | 12,36 | 12,76 | 12,36 | 12,69 | 1,44% | - |
| 30.01.2024 | 12,85 | 12,99 | 12,39 | 12,51 | 0,89% | 1.000,00 |
| 29.01.2024 | 12,20 | 12,88 | 12,08 | 12,40 | 1,72% | - |
| 26.01.2024 | 11,99 | 12,39 | 11,99 | 12,19 | 1,41% | - |
| 25.01.2024 | 12,32 | 12,58 | 11,26 | 12,02 | -2,36% | - |
| 24.01.2024 | 12,33 | 12,51 | 12,31 | 12,31 | 0,24% | - |
| 23.01.2024 | 12,32 | 12,43 | 12,23 | 12,28 | 0,16% | - |
| 22.01.2024 | 12,19 | 12,34 | 12,09 | 12,26 | 0,49% | - |
| 19.01.2024 | 12,35 | 12,42 | 12,07 | 12,20 | -1,37% | - |
| 18.01.2024 | 12,40 | 13,05 | 12,26 | 12,37 | -0,08% | - |
| 17.01.2024 | 12,44 | 12,51 | 12,25 | 12,38 | -1,20% | - |
| 16.01.2024 | 12,77 | 12,78 | 12,51 | 12,53 | -1,88% | - |
| 15.01.2024 | 12,94 | 13,06 | 12,76 | 12,77 | -1,16% | - |
| 12.01.2024 | 12,85 | 12,95 | 12,69 | 12,92 | 1,17% | - |
| 11.01.2024 | 12,97 | 13,04 | 12,64 | 12,77 | -1,08% | - |
| 10.01.2024 | 13,38 | 13,39 | 12,84 | 12,91 | -3,58% | - |
| 09.01.2024 | 13,50 | 13,57 | 13,21 | 13,39 | -1,40% | - |
| 08.01.2024 | 13,59 | 13,73 | 13,42 | 13,58 | -0,29% | - |
| 05.01.2024 | 13,52 | 13,64 | 13,50 | 13,62 | 0,29% | - |
| 04.01.2024 | 13,51 | 13,70 | 13,47 | 13,58 | 0,74% | 2.000,00 |
| 03.01.2024 | 13,58 | 13,79 | 13,40 | 13,48 | -0,96% | - |
| 02.01.2024 | 13,54 | 13,80 | 13,46 | 13,61 | -0,07% | - |
| 29.12.2023 | 13,68 | 13,74 | 13,61 | 13,62 | -0,73% | - |
| 28.12.2023 | 13,70 | 13,79 | 13,59 | 13,72 | 0,29% | - |
| 27.12.2023 | 13,89 | 13,90 | 13,60 | 13,68 | -0,87% | - |
| 22.12.2023 | 13,72 | 13,88 | 13,65 | 13,80 | 0,58% | - |
| 21.12.2023 | 13,75 | 13,81 | 13,62 | 13,72 | 0,15% | - |
| 20.12.2023 | 13,84 | 13,90 | 13,63 | 13,70 | -1,08% | - |
| 19.12.2023 | 13,67 | 13,89 | 13,61 | 13,85 | 1,09% | - |
| 18.12.2023 | 13,61 | 13,82 | 13,61 | 13,70 | 0,66% | - |
| 15.12.2023 | 13,16 | 13,74 | 13,16 | 13,61 | 2,18% | - |
| 14.12.2023 | 13,49 | 13,69 | 13,19 | 13,32 | -1,33% | - |
| 13.12.2023 | 13,48 | 13,52 | 13,29 | 13,50 | -0,07% | - |
| 12.12.2023 | 13,91 | 13,94 | 13,20 | 13,51 | -2,81% | - |
| 11.12.2023 | 13,87 | 14,05 | 13,81 | 13,90 | -0,14% | - |
| 08.12.2023 | 13,91 | 14,06 | 13,82 | 13,92 | 0,00% | 4.000,00 |
| 07.12.2023 | 13,73 | 14,00 | 13,56 | 13,92 | 1,02% | - |
| 06.12.2023 | 13,69 | 13,93 | 13,64 | 13,78 | 1,03% | - |
| 05.12.2023 | 13,73 | 13,82 | 13,58 | 13,64 | -1,16% | - |
| 04.12.2023 | 13,94 | 13,97 | 13,70 | 13,80 | -1,22% | - |
| 01.12.2023 | 13,73 | 14,00 | 13,73 | 13,97 | 1,38% | - |
| 30.11.2023 | 14,08 | 14,14 | 13,40 | 13,78 | -1,43% | - |