156,793SEK
1,16%
Echtzeit-Aktienkurs Svenska Cellulosa AB
Bid:
Ask:
Aktienkurse zur Svenska Cellulosa AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 155,35 | 157,69 | 155,35 | 156,87 | 1,21% | - |
| 24.04.2024 | 155,40 | 156,40 | 154,40 | 155,00 | -0,26% | 2.448,00 |
| 23.04.2024 | 156,00 | 156,00 | 154,80 | 155,40 | -0,38% | 7.433,00 |
| 22.04.2024 | 153,80 | 156,20 | 153,80 | 156,00 | 1,43% | 6.128,00 |
| 19.04.2024 | 152,00 | 153,80 | 151,20 | 153,80 | 1,05% | 3.477,00 |
| 18.04.2024 | 151,80 | 152,20 | 150,80 | 152,20 | 0,40% | 2.520,00 |
| 17.04.2024 | 155,00 | 155,00 | 148,80 | 151,60 | -2,19% | 7.533,00 |
| 16.04.2024 | 155,20 | 155,40 | 153,20 | 155,00 | -0,13% | 5.201,00 |
| 15.04.2024 | 156,60 | 156,60 | 155,20 | 155,20 | 0,00% | 1.967,00 |
| 12.04.2024 | 157,00 | 159,60 | 155,20 | 155,20 | -1,77% | 15.778,00 |
| 11.04.2024 | 159,00 | 159,80 | 157,20 | 158,00 | -0,13% | 1.229,00 |
| 10.04.2024 | 160,00 | 160,40 | 158,00 | 158,20 | -0,50% | 1.629,00 |
| 09.04.2024 | 158,60 | 160,00 | 157,80 | 159,00 | 0,51% | 3.182,00 |
| 08.04.2024 | 158,80 | 159,20 | 157,20 | 158,20 | -0,38% | 1.955,00 |
| 05.04.2024 | 157,80 | 159,60 | 157,20 | 158,80 | -0,13% | 4.969,00 |
| 04.04.2024 | 160,60 | 161,80 | 156,60 | 159,00 | -0,87% | 8.722,00 |
| 03.04.2024 | 160,40 | 162,80 | 160,40 | 160,40 | 0,25% | 4.522,00 |
| 02.04.2024 | 164,40 | 167,20 | 160,00 | 160,00 | -2,56% | 10.103,00 |
| 28.03.2024 | 163,40 | 164,20 | 162,80 | 164,20 | 0,98% | 954,00 |
| 27.03.2024 | 164,80 | 167,00 | 159,80 | 162,60 | -1,45% | 7.274,00 |
| 26.03.2024 | 159,60 | 165,20 | 159,60 | 165,00 | 3,13% | 37.103,00 |
| 25.03.2024 | 161,80 | 161,80 | 159,60 | 160,00 | -1,23% | 3.771,00 |
| 22.03.2024 | 161,00 | 163,00 | 159,00 | 162,00 | -0,61% | 11.260,00 |
| 21.03.2024 | 157,20 | 163,00 | 157,00 | 163,00 | 4,49% | 9.834,00 |
| 20.03.2024 | 153,00 | 156,60 | 153,00 | 156,00 | 1,56% | 7.377,00 |
| 19.03.2024 | 151,00 | 153,60 | 150,80 | 153,60 | 1,72% | 1.545,00 |
| 18.03.2024 | 152,20 | 153,00 | 151,00 | 151,00 | -0,79% | 5.464,00 |
| 15.03.2024 | 151,40 | 154,20 | 151,40 | 152,20 | 0,53% | 3.630,00 |
| 14.03.2024 | 152,20 | 156,00 | 151,40 | 151,40 | -0,66% | 4.918,00 |
| 13.03.2024 | 149,00 | 152,40 | 148,00 | 152,40 | 2,14% | 7.464,00 |
| 12.03.2024 | 146,40 | 149,60 | 146,40 | 149,20 | 2,05% | 5.580,00 |
| 11.03.2024 | 143,20 | 146,40 | 143,20 | 146,20 | 1,11% | 8.219,00 |
| 08.03.2024 | 144,40 | 145,60 | 143,00 | 144,60 | 0,14% | 6.342,00 |
| 07.03.2024 | 140,00 | 145,60 | 139,60 | 144,40 | 1,69% | 5.549,00 |
| 06.03.2024 | 142,40 | 144,00 | 142,00 | 142,00 | -0,42% | 16.329,00 |
| 05.03.2024 | 144,20 | 144,20 | 141,00 | 142,60 | -0,28% | 10.992,00 |
| 04.03.2024 | 146,20 | 147,40 | 141,60 | 143,00 | -2,19% | 8.923,00 |
| 01.03.2024 | 146,20 | 147,60 | 146,00 | 146,20 | 0,00% | 2.859,00 |
| 29.02.2024 | 146,40 | 147,00 | 145,80 | 146,20 | 0,27% | 1.516,00 |
| 28.02.2024 | 144,80 | 146,80 | 144,80 | 145,80 | 1,11% | 7.944,00 |
| 27.02.2024 | 139,20 | 145,20 | 139,20 | 144,20 | 3,59% | 10.880,00 |
| 26.02.2024 | 141,00 | 141,60 | 139,20 | 139,20 | -1,42% | 3.560,00 |
| 23.02.2024 | 140,40 | 142,00 | 140,20 | 141,20 | 0,57% | 4.650,00 |
| 22.02.2024 | 142,80 | 144,20 | 140,40 | 140,40 | -1,54% | 3.343,00 |
| 21.02.2024 | 142,40 | 143,20 | 142,00 | 142,60 | 0,56% | 3.411,00 |
| 20.02.2024 | 141,20 | 143,20 | 141,20 | 141,80 | 0,14% | 4.562,00 |
| 19.02.2024 | 139,00 | 142,60 | 138,80 | 141,60 | 1,58% | 5.507,00 |
| 16.02.2024 | 138,40 | 141,00 | 138,40 | 139,40 | 0,87% | 4.777,00 |
| 15.02.2024 | 136,00 | 139,00 | 136,00 | 138,20 | 1,62% | 6.244,00 |
| 14.02.2024 | 136,80 | 137,60 | 135,40 | 136,00 | -0,15% | 4.069,00 |
| 13.02.2024 | 140,80 | 141,00 | 136,20 | 136,20 | -3,40% | 7.083,00 |
| 12.02.2024 | 139,00 | 141,00 | 139,00 | 141,00 | 1,29% | 9.189,00 |
| 09.02.2024 | 140,00 | 140,00 | 137,80 | 139,20 | -0,43% | 5.212,00 |
| 08.02.2024 | 142,00 | 142,20 | 138,80 | 139,80 | -1,55% | 6.011,00 |
| 07.02.2024 | 140,40 | 143,60 | 140,40 | 142,00 | 0,85% | 8.155,00 |
| 06.02.2024 | 139,20 | 141,00 | 139,00 | 140,80 | 1,29% | 17.612,00 |
| 05.02.2024 | 140,40 | 141,20 | 139,00 | 139,00 | -1,00% | 13.257,00 |
| 02.02.2024 | 140,00 | 142,20 | 140,00 | 140,40 | 0,29% | 6.726,00 |
| 01.02.2024 | 141,60 | 142,00 | 138,00 | 140,00 | -1,41% | 12.773,00 |
| 31.01.2024 | 142,00 | 143,00 | 140,60 | 142,00 | 1,14% | 8.295,00 |
| 30.01.2024 | 145,20 | 145,20 | 140,40 | 140,40 | -3,04% | 8.062,00 |
| 29.01.2024 | 139,00 | 145,00 | 137,20 | 144,80 | 4,93% | 11.916,00 |
| 26.01.2024 | 133,40 | 140,00 | 131,00 | 138,00 | 2,22% | 29.740,00 |
| 25.01.2024 | 140,00 | 140,80 | 128,40 | 135,00 | -3,57% | 58.990,00 |
| 24.01.2024 | 141,40 | 141,80 | 140,00 | 140,00 | -0,14% | 2.528,00 |
| 23.01.2024 | 139,80 | 141,00 | 139,00 | 140,20 | 1,01% | 4.779,00 |
| 22.01.2024 | 138,80 | 139,60 | 138,00 | 138,80 | 0,29% | 6.630,00 |
| 19.01.2024 | 140,60 | 140,60 | 138,00 | 138,40 | -1,56% | 4.601,00 |
| 18.01.2024 | 147,00 | 147,00 | 139,80 | 140,60 | 0,57% | 7.465,00 |
| 17.01.2024 | 140,20 | 141,40 | 139,60 | 139,80 | -1,83% | 6.761,00 |
| 16.01.2024 | 143,60 | 144,20 | 142,40 | 142,40 | -1,25% | 11.328,00 |
| 15.01.2024 | 146,20 | 146,80 | 144,20 | 144,20 | -1,37% | 4.128,00 |
| 12.01.2024 | 143,20 | 146,20 | 143,20 | 146,20 | 2,24% | 5.841,00 |
| 11.01.2024 | 145,80 | 145,80 | 143,00 | 143,00 | -1,65% | 11.809,00 |
| 10.01.2024 | 149,00 | 149,00 | 145,00 | 145,40 | -2,68% | 6.023,00 |
| 09.01.2024 | 151,40 | 151,40 | 148,40 | 149,40 | -1,45% | 3.975,00 |
| 08.01.2024 | 152,20 | 154,00 | 151,00 | 151,60 | -0,26% | 7.644,00 |
| 05.01.2024 | 152,40 | 152,40 | 151,40 | 152,00 | -0,39% | 1.162,00 |
| 04.01.2024 | 150,40 | 153,00 | 150,40 | 152,60 | 1,46% | 3.932,00 |
| 03.01.2024 | 152,20 | 153,00 | 150,40 | 150,40 | -1,18% | 8.425,00 |
| 02.01.2024 | 151,00 | 153,20 | 151,00 | 152,20 | 1,60% | 11.716,00 |
| 29.12.2023 | 151,60 | 151,80 | 149,80 | 149,80 | -1,19% | 9.855,00 |
| 28.12.2023 | 151,40 | 151,80 | 150,00 | 151,60 | 0,13% | 4.012,00 |
| 27.12.2023 | 152,40 | 152,60 | 150,60 | 151,40 | -0,39% | 9.297,00 |
| 22.12.2023 | 152,00 | 152,80 | 151,60 | 152,00 | 0,00% | 3.050,00 |
| 21.12.2023 | 153,80 | 153,80 | 151,60 | 152,00 | -1,17% | 2.334,00 |
| 20.12.2023 | 153,80 | 154,40 | 153,00 | 153,80 | 0,26% | 7.750,00 |
| 19.12.2023 | 153,00 | 155,20 | 151,80 | 153,40 | 0,39% | 5.912,00 |
| 18.12.2023 | 152,80 | 154,80 | 152,20 | 152,80 | 0,00% | 8.044,00 |
| 15.12.2023 | 150,80 | 153,80 | 150,80 | 152,80 | 1,60% | 25.764,00 |
| 14.12.2023 | 150,20 | 153,00 | 148,20 | 150,40 | -0,40% | 17.229,00 |
| 13.12.2023 | 151,40 | 152,60 | 150,00 | 151,00 | -0,26% | 13.592,00 |
| 12.12.2023 | 156,80 | 156,80 | 149,00 | 151,40 | -3,44% | 18.390,00 |
| 11.12.2023 | 155,20 | 158,40 | 155,20 | 156,80 | 0,13% | 43.266,00 |
| 08.12.2023 | 156,20 | 157,80 | 156,20 | 156,60 | 0,38% | 10.254,00 |
| 07.12.2023 | 154,60 | 156,20 | 152,80 | 156,00 | 0,39% | 5.056,00 |
| 06.12.2023 | 154,40 | 156,60 | 154,20 | 155,40 | 0,65% | 9.013,00 |
| 05.12.2023 | 155,80 | 155,80 | 154,00 | 154,40 | -0,90% | 3.906,00 |
| 04.12.2023 | 157,60 | 157,80 | 155,80 | 155,80 | -1,02% | 8.801,00 |
| 01.12.2023 | 158,00 | 159,60 | 157,00 | 157,40 | 0,38% | 3.708,00 |