14,080€
1,73%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,03 | 14,24 | 13,88 | 14,08 | 1,73% | - |
| 02.05.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 2,37% | - |
| 30.04.2024 | 13,66 | 13,66 | 13,52 | 13,52 | -0,73% | - |
| 29.04.2024 | 13,58 | 13,62 | 13,58 | 13,62 | 2,56% | - |
| 26.04.2024 | 13,64 | 13,64 | 13,28 | 13,28 | -1,19% | - |
| 25.04.2024 | 13,18 | 13,44 | 13,18 | 13,44 | 0,75% | - |
| 24.04.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 23.04.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,37% | - |
| 22.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 2,97% | - |
| 19.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 18.04.2024 | 12,88 | 12,90 | 12,88 | 12,90 | -0,77% | - |
| 17.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 16.04.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -1,05% | - |
| 15.04.2024 | 13,36 | 13,36 | 13,34 | 13,34 | -1,62% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,56 | 13,56 | -0,29% | - |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.04.2024 | 13,64 | 13,90 | 13,64 | 13,90 | 1,76% | - |
| 08.04.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | - |
| 05.04.2024 | 13,58 | 13,58 | 13,54 | 13,54 | 0,00% | - |
| 04.04.2024 | 13,90 | 13,90 | 13,54 | 13,54 | -2,73% | - |
| 03.04.2024 | 13,80 | 13,94 | 13,80 | 13,92 | 0,43% | - |
| 02.04.2024 | 14,02 | 14,02 | 13,86 | 13,86 | -1,28% | - |
| 28.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -2,23% | - |
| 27.03.2024 | 14,34 | 14,36 | 14,34 | 14,36 | 2,57% | - |
| 26.03.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,43% | - |
| 25.03.2024 | 13,94 | 13,98 | 13,94 | 13,94 | 0,58% | - |
| 22.03.2024 | 14,12 | 14,12 | 13,86 | 13,86 | -1,28% | - |
| 21.03.2024 | 13,76 | 14,04 | 13,76 | 14,04 | 4,78% | - |
| 20.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | - |
| 19.03.2024 | 13,20 | 13,24 | 13,20 | 13,22 | -1,49% | - |
| 18.03.2024 | 13,36 | 13,42 | 13,36 | 13,42 | -1,18% | - |
| 15.03.2024 | 13,48 | 13,58 | 13,48 | 13,58 | 0,59% | - |
| 14.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,81% | - |
| 13.03.2024 | 13,24 | 13,26 | 13,18 | 13,26 | 1,84% | - |
| 12.03.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,56% | - |
| 11.03.2024 | 12,68 | 12,82 | 12,68 | 12,82 | 0,31% | - |
| 08.03.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,93% | - |
| 07.03.2024 | 12,44 | 12,90 | 12,44 | 12,90 | 2,22% | - |
| 06.03.2024 | 12,54 | 12,62 | 12,54 | 12,62 | 1,12% | - |
| 05.03.2024 | 12,66 | 12,66 | 12,48 | 12,48 | -1,58% | - |
| 04.03.2024 | 13,02 | 13,02 | 12,68 | 12,68 | -3,06% | - |
| 01.03.2024 | 12,96 | 13,08 | 12,96 | 13,08 | 0,93% | - |
| 29.02.2024 | 12,94 | 13,00 | 12,94 | 12,96 | -0,15% | - |
| 28.02.2024 | 12,76 | 12,98 | 12,76 | 12,98 | 1,09% | - |
| 27.02.2024 | 12,32 | 12,84 | 12,32 | 12,84 | 2,07% | - |
| 26.02.2024 | 12,48 | 12,58 | 12,48 | 12,58 | 0,80% | - |
| 23.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,79% | - |
| 22.02.2024 | 12,68 | 12,68 | 12,58 | 12,58 | -0,16% | - |
| 21.02.2024 | 12,48 | 12,68 | 12,48 | 12,60 | -0,47% | - |
| 20.02.2024 | 12,50 | 12,66 | 12,50 | 12,66 | 2,43% | - |
| 19.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 16.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,33% | - |
| 15.02.2024 | 12,00 | 12,06 | 12,00 | 12,06 | 0,33% | - |
| 14.02.2024 | 11,94 | 12,02 | 11,94 | 12,02 | -3,06% | - |
| 13.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 12.02.2024 | 12,18 | 12,30 | 12,18 | 12,30 | 1,32% | - |
| 09.02.2024 | 12,28 | 12,28 | 12,14 | 12,14 | -0,82% | - |
| 08.02.2024 | 12,50 | 12,50 | 12,24 | 12,24 | -0,81% | - |
| 07.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 06.02.2024 | 12,16 | 12,26 | 12,16 | 12,20 | -0,81% | - |
| 05.02.2024 | 12,36 | 12,36 | 12,30 | 12,30 | -0,65% | - |
| 02.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 1,81% | - |
| 01.02.2024 | 12,50 | 12,52 | 12,16 | 12,16 | -3,03% | - |
| 31.01.2024 | 12,42 | 12,54 | 12,42 | 12,54 | -1,42% | - |
| 30.01.2024 | 12,72 | 12,72 | 12,62 | 12,72 | 2,75% | 285,00 |
| 29.01.2024 | 12,32 | 12,38 | 12,04 | 12,38 | 2,48% | 500,00 |
| 26.01.2024 | 11,72 | 12,08 | 11,72 | 12,08 | -0,33% | - |
| 25.01.2024 | 12,20 | 12,20 | 12,12 | 12,12 | -2,26% | 285,00 |
| 24.01.2024 | 12,34 | 12,40 | 12,34 | 12,40 | 1,81% | - |
| 23.01.2024 | 12,28 | 12,28 | 12,18 | 12,18 | 1,00% | - |
| 22.01.2024 | 12,08 | 12,08 | 12,06 | 12,06 | -0,82% | - |
| 19.01.2024 | 12,36 | 12,36 | 12,16 | 12,16 | -0,49% | - |
| 18.01.2024 | 12,18 | 12,22 | 12,18 | 12,22 | -0,65% | - |
| 17.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,23% | - |
| 16.01.2024 | 12,52 | 12,58 | 12,52 | 12,58 | -2,02% | - |
| 15.01.2024 | 12,92 | 12,92 | 12,84 | 12,84 | 1,42% | - |
| 12.01.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -1,86% | - |
| 11.01.2024 | 12,94 | 12,94 | 12,90 | 12,90 | -1,07% | - |
| 10.01.2024 | 13,16 | 13,16 | 13,04 | 13,04 | -1,66% | - |
| 09.01.2024 | 13,44 | 13,44 | 13,26 | 13,26 | -1,63% | - |
| 08.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 05.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | - |
| 04.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,92% | - |
| 03.01.2024 | 13,50 | 13,56 | 13,50 | 13,56 | -0,29% | - |
| 02.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,58% | - |
| 28.12.2023 | 13,68 | 13,68 | 13,68 | 13,68 | 0,15% | - |
| 27.12.2023 | 13,68 | 13,68 | 13,66 | 13,66 | 1,34% | - |
| 22.12.2023 | 13,48 | 13,48 | 13,48 | 13,48 | -1,17% | - |
| 21.12.2023 | 13,64 | 13,64 | 13,64 | 13,64 | -0,87% | - |
| 20.12.2023 | 13,64 | 13,76 | 13,64 | 13,76 | 0,88% | - |
| 19.12.2023 | 13,62 | 13,64 | 13,58 | 13,64 | 1,04% | 40,00 |
| 18.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | - |
| 15.12.2023 | 13,28 | 13,52 | 13,28 | 13,52 | 0,60% | - |
| 14.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,45% | - |
| 13.12.2023 | 13,28 | 13,38 | 13,28 | 13,38 | -3,04% | - |
| 12.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,29% | - |
| 11.12.2023 | 13,76 | 13,84 | 13,76 | 13,84 | 0,58% | - |
| 08.12.2023 | 13,80 | 13,94 | 13,76 | 13,76 | 0,29% | - |