13,978€
-1,57%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 13,96 | 14,04 | 13,87 | 13,97 | -1,64% | 791,00 |
| 03.05.2024 | 13,92 | 14,20 | 13,92 | 14,20 | 4,45% | 80,00 |
| 02.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,77% | 140,00 |
| 30.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.04.2024 | 13,57 | 13,60 | 13,57 | 13,60 | 0,04% | 30,00 |
| 26.04.2024 | 13,64 | 13,64 | 13,60 | 13,60 | 2,18% | 23,00 |
| 25.04.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,60% | - |
| 24.04.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -0,37% | - |
| 23.04.2024 | 13,32 | 13,44 | 13,32 | 13,44 | 2,05% | 300,00 |
| 22.04.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 2,53% | - |
| 19.04.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,80% | - |
| 18.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,08% | - |
| 17.04.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -2,02% | - |
| 16.04.2024 | 13,28 | 13,36 | 13,28 | 13,36 | -0,41% | 1.195,00 |
| 15.04.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 0,07% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -2,47% | 295,00 |
| 11.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,29% | - |
| 10.04.2024 | 13,86 | 13,92 | 13,86 | 13,92 | 1,02% | 351,00 |
| 09.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,04% | - |
| 08.04.2024 | 13,77 | 13,79 | 13,77 | 13,79 | 0,99% | 250,00 |
| 05.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 04.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,18% | - |
| 03.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -1,57% | - |
| 02.04.2024 | 14,09 | 14,09 | 14,05 | 14,05 | -0,57% | 2.100,00 |
| 28.03.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,71% | - |
| 27.03.2024 | 14,26 | 14,49 | 14,03 | 14,03 | 0,47% | 550,00 |
| 26.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,18% | - |
| 25.03.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,10% | - |
| 22.03.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 1,55% | - |
| 21.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 2,51% | - |
| 20.03.2024 | 13,51 | 13,54 | 13,51 | 13,54 | 0,07% | 500,00 |
| 19.03.2024 | 13,37 | 13,53 | 13,37 | 13,53 | 0,56% | 3.000,00 |
| 18.03.2024 | 13,50 | 13,50 | 13,45 | 13,45 | -0,48% | 910,00 |
| 15.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,57% | - |
| 14.03.2024 | 13,64 | 13,75 | 13,64 | 13,73 | 3,70% | 1.370,00 |
| 13.03.2024 | 13,35 | 13,35 | 13,24 | 13,24 | 0,61% | 89,00 |
| 12.03.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,08% | - |
| 11.03.2024 | 12,90 | 13,02 | 12,90 | 13,02 | 1,13% | 1.260,00 |
| 08.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,96% | - |
| 07.03.2024 | 12,57 | 13,00 | 12,57 | 13,00 | 1,84% | 1.050,00 |
| 06.03.2024 | 12,64 | 12,77 | 12,64 | 12,77 | 0,20% | 2.608,00 |
| 05.03.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -2,45% | - |
| 04.03.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,19% | - |
| 01.03.2024 | 13,15 | 13,15 | 13,09 | 13,09 | -0,15% | 80,00 |
| 29.02.2024 | 12,93 | 13,11 | 12,93 | 13,11 | 1,43% | 3.280,00 |
| 28.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,19% | - |
| 27.02.2024 | 12,45 | 12,90 | 12,45 | 12,90 | 3,04% | 960,00 |
| 26.02.2024 | 12,60 | 12,60 | 12,50 | 12,52 | -0,79% | 1.888,00 |
| 23.02.2024 | 12,59 | 12,62 | 12,59 | 12,62 | -0,12% | 50,00 |
| 22.02.2024 | 12,80 | 12,80 | 12,63 | 12,63 | -0,36% | 1.600,00 |
| 21.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,36% | - |
| 20.02.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 1,04% | - |
| 19.02.2024 | 12,38 | 12,52 | 12,38 | 12,50 | 0,81% | 1.715,00 |
| 16.02.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 1,31% | 30,00 |
| 15.02.2024 | 12,06 | 12,24 | 12,06 | 12,24 | 0,95% | 890,00 |
| 14.02.2024 | 12,02 | 12,13 | 12,02 | 12,13 | -3,15% | 2.200,00 |
| 13.02.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,97% | - |
| 12.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,65% | 500,00 |
| 09.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,22% | - |
| 08.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,32% | - |
| 07.02.2024 | 12,44 | 12,64 | 12,44 | 12,64 | 2,76% | 280,00 |
| 06.02.2024 | 12,18 | 12,35 | 12,18 | 12,30 | -0,45% | 86.000,00 |
| 05.02.2024 | 12,44 | 12,44 | 12,36 | 12,36 | -1,44% | 1.300,00 |
| 02.02.2024 | 12,38 | 12,54 | 12,38 | 12,54 | 1,21% | 2.033,00 |
| 01.02.2024 | 12,56 | 12,56 | 12,39 | 12,39 | -0,40% | 1.500,00 |
| 31.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -2,78% | - |
| 30.01.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 4,71% | - |
| 29.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,25% | 700,00 |
| 26.01.2024 | 11,70 | 12,19 | 11,70 | 12,19 | 1,84% | 50,00 |
| 25.01.2024 | 12,30 | 12,30 | 11,54 | 11,97 | -3,04% | 100,00 |
| 24.01.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,78% | - |
| 23.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,25% | - |
| 22.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,16% | - |
| 19.01.2024 | 12,36 | 12,36 | 12,24 | 12,24 | -0,65% | 250,00 |
| 18.01.2024 | 12,34 | 12,34 | 12,32 | 12,32 | -0,69% | 219,00 |
| 17.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,31% | - |
| 16.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,55% | - |
| 15.01.2024 | 12,96 | 12,96 | 12,64 | 12,64 | -0,90% | 360,00 |
| 12.01.2024 | 12,78 | 12,80 | 12,75 | 12,75 | -1,81% | 46,00 |
| 11.01.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -2,18% | - |
| 10.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,38% | - |
| 09.01.2024 | 13,53 | 13,53 | 13,23 | 13,23 | -2,86% | 2.000,00 |
| 08.01.2024 | 13,60 | 13,62 | 13,60 | 13,62 | 0,59% | 426,00 |
| 05.01.2024 | 13,58 | 13,60 | 13,54 | 13,54 | 0,63% | 13.000,00 |
| 04.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,36% | - |
| 03.01.2024 | 13,62 | 13,64 | 13,62 | 13,64 | -0,66% | 800,00 |
| 02.01.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -0,22% | 330,00 |
| 29.12.2023 | 13,72 | 13,77 | 13,72 | 13,76 | -0,65% | 1.000,00 |
| 28.12.2023 | 13,71 | 13,85 | 13,71 | 13,85 | 0,18% | 30,00 |
| 27.12.2023 | 13,82 | 13,82 | 13,82 | 13,82 | 0,29% | - |
| 22.12.2023 | 13,63 | 13,80 | 13,63 | 13,78 | 0,95% | 2.315,00 |
| 21.12.2023 | 13,65 | 13,65 | 13,65 | 13,65 | -1,41% | - |
| 20.12.2023 | 13,84 | 13,85 | 13,84 | 13,85 | -0,40% | 5,00 |
| 19.12.2023 | 13,68 | 13,90 | 13,68 | 13,90 | 1,68% | 795,00 |
| 18.12.2023 | 13,67 | 13,67 | 13,67 | 13,67 | 0,96% | - |
| 15.12.2023 | 13,46 | 13,54 | 13,46 | 13,54 | 0,37% | 20,00 |
| 14.12.2023 | 13,49 | 13,49 | 13,49 | 13,49 | 0,48% | - |
| 13.12.2023 | 13,43 | 13,43 | 13,43 | 13,43 | 0,67% | - |
| 12.12.2023 | 13,93 | 13,93 | 13,34 | 13,34 | -4,17% | 991,00 |
| 11.12.2023 | 13,87 | 13,92 | 13,87 | 13,92 | 0,83% | 144,00 |