13,778€
1,98%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,71 | 13,79 | 13,20 | 13,74 | 0,75% | - |
| 25.04.2024 | 13,33 | 13,69 | 13,32 | 13,64 | 2,02% | 1.800,00 |
| 24.04.2024 | 13,50 | 13,51 | 13,27 | 13,37 | -0,67% | 20,00 |
| 23.04.2024 | 13,45 | 13,48 | 13,31 | 13,46 | 0,15% | 240,00 |
| 22.04.2024 | 13,21 | 13,48 | 13,16 | 13,44 | 2,46% | 255,00 |
| 19.04.2024 | 12,91 | 13,20 | 12,87 | 13,12 | 0,88% | 3.840,00 |
| 18.04.2024 | 13,06 | 13,14 | 12,96 | 13,00 | 0,21% | - |
| 17.04.2024 | 13,18 | 13,31 | 12,79 | 12,97 | -2,35% | 1.600,00 |
| 16.04.2024 | 13,30 | 13,38 | 13,16 | 13,29 | -0,47% | 1.440,00 |
| 15.04.2024 | 13,52 | 13,57 | 13,34 | 13,35 | -0,07% | 5.350,00 |
| 12.04.2024 | 13,84 | 13,85 | 13,34 | 13,36 | -3,34% | 1.440,00 |
| 11.04.2024 | 13,73 | 13,89 | 13,62 | 13,82 | 0,29% | 140,00 |
| 10.04.2024 | 13,91 | 14,03 | 13,68 | 13,78 | -0,72% | 420,00 |
| 09.04.2024 | 13,74 | 14,01 | 13,73 | 13,88 | 0,47% | - |
| 08.04.2024 | 13,74 | 13,89 | 13,72 | 13,82 | 0,47% | 112,00 |
| 05.04.2024 | 13,68 | 13,84 | 13,62 | 13,75 | 0,75% | 400,00 |
| 04.04.2024 | 13,97 | 14,04 | 13,60 | 13,65 | -2,16% | - |
| 03.04.2024 | 13,79 | 14,08 | 13,78 | 13,95 | 0,70% | 4.000,00 |
| 02.04.2024 | 14,17 | 14,40 | 13,82 | 13,85 | -2,72% | 2.230,00 |
| 28.03.2024 | 14,12 | 14,33 | 14,08 | 14,24 | 0,81% | 1.200,00 |
| 27.03.2024 | 14,38 | 14,56 | 13,88 | 14,13 | -1,66% | 510,00 |
| 26.03.2024 | 14,02 | 14,43 | 13,93 | 14,36 | 2,32% | - |
| 25.03.2024 | 13,97 | 14,12 | 13,95 | 14,04 | -1,73% | 460,00 |
| 22.03.2024 | 14,20 | 14,29 | 13,93 | 14,29 | 0,29% | 1.500,00 |
| 21.03.2024 | 13,92 | 14,33 | 13,82 | 14,24 | 2,63% | 990,00 |
| 20.03.2024 | 13,40 | 13,89 | 13,40 | 13,88 | 3,37% | 1.540,00 |
| 19.03.2024 | 13,35 | 13,57 | 13,28 | 13,43 | 0,45% | 1.140,00 |
| 18.03.2024 | 13,57 | 13,61 | 13,35 | 13,37 | -1,44% | 6.910,00 |
| 15.03.2024 | 13,47 | 13,69 | 13,47 | 13,56 | 0,56% | 95,00 |
| 14.03.2024 | 13,54 | 13,95 | 13,44 | 13,49 | -0,47% | 505,00 |
| 13.03.2024 | 13,33 | 13,64 | 13,21 | 13,55 | 1,57% | 100,00 |
| 12.03.2024 | 13,13 | 13,42 | 13,07 | 13,34 | 1,72% | - |
| 11.03.2024 | 12,99 | 13,12 | 12,86 | 13,11 | 0,91% | 1.555,00 |
| 08.03.2024 | 12,98 | 13,09 | 12,75 | 13,00 | 0,13% | - |
| 07.03.2024 | 12,70 | 13,05 | 12,43 | 12,98 | 1,99% | - |
| 06.03.2024 | 12,66 | 12,79 | 12,63 | 12,73 | 0,79% | 1.530,00 |
| 05.03.2024 | 12,70 | 12,79 | 12,50 | 12,63 | -1,02% | - |
| 04.03.2024 | 13,12 | 13,19 | 12,62 | 12,76 | -2,58% | - |
| 01.03.2024 | 13,16 | 13,19 | 13,00 | 13,09 | -0,21% | 660,00 |
| 29.02.2024 | 13,07 | 13,19 | 13,02 | 13,12 | 0,46% | - |
| 28.02.2024 | 12,93 | 13,11 | 12,93 | 13,06 | 0,86% | 590,00 |
| 27.02.2024 | 12,48 | 12,99 | 12,48 | 12,95 | 3,58% | 990,00 |
| 26.02.2024 | 12,64 | 12,72 | 12,45 | 12,50 | -1,56% | - |
| 23.02.2024 | 12,62 | 12,75 | 12,55 | 12,70 | 0,59% | 520,00 |
| 22.02.2024 | 12,86 | 12,93 | 12,58 | 12,62 | -1,24% | 2.060,00 |
| 21.02.2024 | 12,73 | 12,79 | 12,65 | 12,78 | 0,49% | - |
| 20.02.2024 | 12,66 | 12,78 | 12,53 | 12,72 | 0,37% | 800,00 |
| 19.02.2024 | 12,40 | 12,75 | 12,38 | 12,67 | 2,30% | 335,00 |
| 16.02.2024 | 12,38 | 12,53 | 12,31 | 12,39 | 0,23% | 809,00 |
| 15.02.2024 | 12,15 | 12,38 | 12,06 | 12,36 | 1,87% | 360,00 |
| 14.02.2024 | 12,04 | 12,17 | 11,97 | 12,13 | 1,00% | 310,00 |
| 13.02.2024 | 12,54 | 12,60 | 11,97 | 12,01 | -4,32% | - |
| 12.02.2024 | 12,38 | 12,62 | 12,34 | 12,56 | 1,23% | 620,00 |
| 09.02.2024 | 12,40 | 12,42 | 12,22 | 12,40 | 0,49% | - |
| 08.02.2024 | 12,57 | 12,62 | 12,31 | 12,34 | -1,78% | - |
| 07.02.2024 | 12,48 | 12,76 | 12,40 | 12,57 | 0,63% | - |
| 06.02.2024 | 12,31 | 12,49 | 12,18 | 12,49 | 1,74% | 450,00 |
| 05.02.2024 | 12,46 | 12,53 | 12,23 | 12,28 | -1,63% | 1.110,00 |
| 02.02.2024 | 12,50 | 12,65 | 12,36 | 12,48 | -0,16% | - |
| 01.02.2024 | 12,59 | 12,66 | 12,15 | 12,50 | -0,99% | - |
| 31.01.2024 | 12,45 | 12,77 | 12,45 | 12,62 | 0,88% | - |
| 30.01.2024 | 12,85 | 12,91 | 12,40 | 12,51 | 0,59% | 1.040,00 |
| 29.01.2024 | 12,18 | 12,87 | 12,08 | 12,44 | 2,05% | - |
| 26.01.2024 | 11,99 | 12,40 | 11,87 | 12,19 | 1,39% | - |
| 25.01.2024 | 12,34 | 12,41 | 11,23 | 12,02 | -2,43% | - |
| 24.01.2024 | 12,37 | 12,51 | 12,32 | 12,32 | 0,08% | - |
| 23.01.2024 | 12,28 | 12,43 | 12,23 | 12,31 | 0,64% | 1.090,00 |
| 22.01.2024 | 12,18 | 12,28 | 12,09 | 12,24 | 0,53% | - |
| 19.01.2024 | 12,33 | 12,43 | 12,08 | 12,17 | -1,35% | 300,00 |
| 18.01.2024 | 12,37 | 12,48 | 12,27 | 12,34 | -0,06% | 200,00 |
| 17.01.2024 | 12,44 | 12,50 | 12,26 | 12,35 | -1,52% | 520,00 |
| 16.01.2024 | 12,72 | 12,74 | 12,51 | 12,54 | -1,99% | - |
| 15.01.2024 | 12,93 | 13,08 | 12,76 | 12,79 | -0,97% | 400,00 |
| 12.01.2024 | 12,76 | 12,99 | 12,69 | 12,92 | 1,33% | - |
| 11.01.2024 | 12,97 | 13,05 | 12,65 | 12,75 | -1,24% | 2.150,00 |
| 10.01.2024 | 13,37 | 13,40 | 12,85 | 12,91 | -3,74% | 930,00 |
| 09.01.2024 | 13,51 | 13,57 | 13,20 | 13,41 | -0,89% | - |
| 08.01.2024 | 13,57 | 13,74 | 13,42 | 13,53 | -1,02% | - |
| 05.01.2024 | 13,59 | 13,69 | 13,51 | 13,67 | 0,92% | 760,00 |
| 04.01.2024 | 13,49 | 13,66 | 13,44 | 13,54 | 0,95% | - |
| 03.01.2024 | 13,59 | 13,70 | 13,39 | 13,42 | -1,25% | 410,00 |
| 02.01.2024 | 13,57 | 13,79 | 13,55 | 13,59 | -0,75% | 220,00 |
| 29.12.2023 | 13,77 | 13,79 | 13,66 | 13,69 | -0,40% | - |
| 28.12.2023 | 13,77 | 13,84 | 13,64 | 13,74 | 0,04% | 2.132,00 |
| 27.12.2023 | 13,95 | 13,95 | 13,62 | 13,74 | -0,79% | 600,00 |
| 22.12.2023 | 13,71 | 13,90 | 13,67 | 13,85 | 0,42% | 1.040,00 |
| 21.12.2023 | 13,78 | 13,89 | 13,65 | 13,79 | 0,42% | 2.450,00 |
| 20.12.2023 | 13,79 | 13,95 | 13,73 | 13,73 | -0,40% | 60,00 |
| 19.12.2023 | 13,71 | 13,96 | 13,66 | 13,79 | -0,30% | 260,00 |
| 18.12.2023 | 13,69 | 13,89 | 13,64 | 13,83 | 1,30% | - |
| 15.12.2023 | 13,37 | 13,79 | 13,37 | 13,65 | 2,04% | 1.760,00 |
| 14.12.2023 | 13,62 | 13,73 | 13,20 | 13,38 | -0,85% | 1.190,00 |
| 13.12.2023 | 13,52 | 13,57 | 13,30 | 13,50 | 0,07% | 4.200,00 |
| 12.12.2023 | 13,95 | 13,98 | 13,22 | 13,49 | -2,83% | 1.040,00 |
| 11.12.2023 | 13,91 | 14,08 | 13,82 | 13,88 | -0,36% | - |
| 08.12.2023 | 13,95 | 14,08 | 13,83 | 13,93 | -0,09% | 1.580,00 |
| 07.12.2023 | 13,76 | 13,97 | 13,55 | 13,94 | 1,20% | 300,00 |
| 06.12.2023 | 13,76 | 13,93 | 13,31 | 13,78 | 1,51% | 2.100,00 |
| 05.12.2023 | 13,84 | 13,85 | 13,24 | 13,57 | -1,88% | - |
| 04.12.2023 | 14,01 | 14,19 | 13,69 | 13,83 | 0,04% | 630,00 |