SVENSKA CELLULO - - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r10.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 08:32:17 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01174.70177.30164.40165.502140400165.50
2014-Nov-03165.90177.00165.50175.901858200175.90
2014-Okt-01171.80172.20155.90165.102648400165.10
2014-Sep-01168.00178.10165.20172.101931900172.10
2014-Aug-01170.50171.50163.80168.001730100168.00
2014-Jul-01174.60182.00169.70170.501945000170.50
2014-Jun-02187.50191.50172.80174.102090200174.10
2014-Mai-01182.10189.70175.20186.201700400186.20
2014-Apr-01190.80193.10176.50182.101998400182.10
2014-Mär-03191.90193.60181.00190.501686200187.03
2014-Feb-03186.10195.90182.00194.701733200191.16
2014-Jan-01198.00202.70177.20186.502075300183.11
2013-Dez-02192.90198.70184.50198.001062000194.40
2013-Nov-01184.00194.80183.30191.501396100188.02
2013-Okt-01162.40184.90155.90184.002055300180.65
2013-Sep-02162.80171.70160.90162.001711800159.05
2013-Aug-01173.10176.70161.40161.901432000158.96
2013-Jul-01168.10177.00166.10172.501592600169.36
2013-Jun-03164.00173.00156.70168.301998300165.24
2013-Mai-01164.90179.30164.80165.501807400162.49
2013-Apr-01165.10171.00155.90164.902315600161.90
2013-Mär-01158.60165.60152.00165.102020900158.98
2013-Feb-01153.80160.20151.00158.102007400152.24
2013-Jan-01141.00155.30139.50154.202336300148.49
2012-Dez-03135.30142.50134.10141.001333400135.78
2012-Nov-01129.60135.20128.60134.701820500129.71
2012-Okt-01122.00132.00115.70129.202922400124.41
2012-Sep-03118.20125.00116.90122.002215300117.48
2012-Aug-01115.10122.00113.40118.402168500114.01
2012-Jul-02104.00119.90103.10115.801882400111.51
2012-Jun-01104.00106.0098.75103.50215700099.67
2012-Mai-01106.50109.20100.20103.40191910099.57
2012-Apr-02115.30116.90101.50106.502546000102.55
2012-Mär-01118.10122.90113.10114.602183400110.35
2012-Feb-01113.60118.90110.10118.202071800110.95
2012-Jan-02101.80116.70101.00113.602766800106.64
2011-Dez-01100.20103.3095.65102.00165690095.75
2011-Nov-0193.80102.5090.30100.20290810094.06
2011-Okt-0382.7098.6081.8095.30251870089.46
2011-Sep-0186.0587.0077.9584.35231650079.18
2011-Aug-0193.1093.9076.4585.55370620080.31
2011-Jul-0189.1094.9085.4591.80202500086.17
2011-Jun-0195.9096.6585.1089.05317030083.59
2011-Mai-0293.4598.1592.9095.95306830090.07
2011-Apr-01102.00104.4091.4092.60324650086.92
2011-Mär-01105.30106.90100.40101.60281220092.78
2011-Feb-01112.70114.40104.00104.70212790095.61
2011-Jan-03106.90114.90106.90112.502005100102.73
2010-Dez-01103.40108.80102.30106.20131070096.98
2010-Nov-01104.00104.90101.20102.50165310093.60
2010-Okt-01101.60107.0098.50103.60198990094.60
2010-Sep-0199.20105.8098.60102.50221600093.60
2010-Aug-02104.60107.6097.3598.30184430089.77
2010-Jul-0191.20107.9089.25104.20268140095.15
2010-Jun-0191.1097.8090.5592.30274740084.29
2010-Mai-0395.0095.8084.0091.30402480083.37
2010-Apr-01102.00103.5091.2095.00335280086.75
2010-Mär-01106.10108.3099.50101.80349810090.57
2010-Feb-01100.40108.8098.80105.40317040093.77
2010-Jan-0195.45105.8095.40100.20364770089.15
2009-Dez-0196.3597.5593.7095.45208870084.92
2009-Nov-0297.95101.5095.8596.00250170085.41
2009-Okt-0194.40102.3091.6098.95199510088.03
2009-Sep-0193.4099.3089.4094.50160490084.08
2009-Aug-0392.5099.2589.2592.80187550082.56
2009-Jul-0182.0093.0077.0092.75188150082.52
2009-Jun-0188.7588.7575.5081.00189640072.06
2009-Mai-0178.5089.0078.5087.25295140077.63
2009-Apr-0161.8882.0061.8878.50338160069.84
2009-Mär-0257.7567.0056.5062.50280280052.81
2009-Feb-0264.5068.5057.7558.75322960049.64
2009-Jan-0166.7571.0062.7565.50289960055.34
2008-Dez-0164.5070.2560.0066.75211430056.40
2008-Nov-0358.7568.7554.7565.25334180055.13
2008-Okt-0174.0076.2549.5056.75411820047.95
2008-Sep-0173.0081.2570.7572.25368120061.04
2008-Aug-0168.2579.5067.7573.50275320062.10
2008-Jul-0185.5085.7566.5069.00273590058.30
2008-Jun-0296.7598.0081.7585.25261240072.03
2008-Mai-01101.00103.5094.2596.25292930081.32
2008-Apr-01108.50117.2599.00101.00353320085.33
2008-Mär-03100.75109.5098.50108.25298190087.91
2008-Feb-01102.50105.7595.75102.00338440082.83
2008-Jan-01114.50115.0086.75101.50448680082.42
2007-Dez-03113.00118.00109.50114.50246140092.98
2007-Nov-01113.00116.50105.00114.00336630092.57
2007-Okt-01120.00128.25109.00112.00309460090.95
2007-Sep-03120.00126.00118.00120.25380320097.65
2007-Aug-01118.25121.75109.25119.50323500097.04
2007-Jul-02114.25125.25112.75120.25371050097.65
2007-Jun-01119.75122.00112.75115.00293390093.39
2007-Mai-01115.83362.00113.50119.75542160097.24
2007-Apr-02372.00386.50126.00347.501161720094.06
2007-Mär-01360.50390.00355.50374.0017268900101.24
2007-Feb-01373.00388.50359.50363.001265280098.26
2007-Jan-01119.17387.50119.17371.5011251100100.56
2006-Dez-01335.50364.00118.33357.501019320096.77
2006-Nov-01333.00345.50330.00335.501015510090.81
2006-Okt-02338.00353.50326.00331.501482450089.73
2006-Sep-01310.50337.50310.50336.00976570090.95
2006-Aug-01301.50318.50296.00310.50866470084.05
2006-Jul-03298.00319.00288.00302.50923370081.88
2006-Jun-01302.00311.0093.83297.50826070080.53
2006-Mai-02332.00347.00100.67301.001213790081.48
2006-Apr-03342.00347.50106.67333.501416640090.27
2006-Mär-01332.00351.00327.50342.001294400092.57
2006-Feb-01314.00338.00312.00332.001180870089.87
2006-Jan-02296.50318.0096.50316.501539570085.67
2005-Dez-01280.50300.0098.50297.00986010080.39
2005-Nov-01269.00288.00267.00281.00996720076.06
2005-Okt-03273.00273.50256.00268.501113120072.68
2005-Sep-01269.50279.50264.50271.50766940073.49
2005-Aug-01264.50278.00257.50269.001393750072.81
2005-Jul-01250.50270.50243.00263.001308690071.19
2005-Jun-01253.00255.0083.00250.001075570067.67
2005-Mai-02248.50257.0082.50253.00658880068.48
2005-Apr-01267.50268.00245.00248.001373230067.13
2005-Mär-01267.00270.0089.00266.501132580072.14
2005-Feb-01268.50275.00263.50267.501145670072.41
2005-Jan-03284.50296.0094.50267.501091350072.41
2004-Dez-01280.00288.0094.50283.50509580076.74
2004-Nov-01265.00282.00262.50280.00615720075.79
2004-Okt-01284.50292.50260.00264.00739380071.46
2004-Sep-01284.00286.00274.00283.00465030076.60
2004-Aug-02281.50287.50271.50282.00481820076.33
2004-Jul-01287.00288.50268.00284.00435210076.87
2004-Jun-01289.50300.0097.00286.00525360077.42
2004-Mai-03303.00306.5095.83288.50521510078.09
2004-Apr-01304.00315.50102.50299.50786460081.07
2004-Mär-01297.00313.50294.50301.50841130081.61
2004-Feb-02292.00303.00286.50295.50739170079.99
2004-Jan-0198.00305.0098.00290.00968100078.50
2003-Dez-01291.50300.0098.00294.00514050079.58
2003-Nov-03295.50302.50285.50291.50578670078.91
2003-Okt-01280.00296.00278.50294.50773570079.72
2003-Sep-01291.50305.00277.00280.00616560075.79
2003-Aug-01273.50295.00272.50289.50741450078.36
2003-Jul-01274.00297.00272.00273.50592290074.03
2003-Jun-02269.00285.0089.83273.50632620074.03
2003-Mai-0192.33286.0089.33268.00657850072.54
2003-Apr-01267.00283.5085.83277.001086850074.98
2003-Mär-03263.00278.50246.50267.50692300072.41
2003-Feb-03271.00280.50255.00262.50613750071.06
2003-Jan-0198.00310.0098.00270.50640840073.22
2002-Dez-02314.00322.0098.00294.00453710079.58
2002-Nov-01278.00316.50273.00314.00507680085.00
2002-Okt-01284.00299.00261.50280.00800900075.79
2002-Sep-02313.00319.50270.50287.00587250077.69
2002-Aug-01320.00329.50302.50320.50520920086.75
2002-Jul-01324.50329.50281.00318.00575450086.08
2002-Jun-03339.50339.50103.67327.00585360088.51
2002-Mai-01116.33353.50115.83339.00517870091.76
2002-Apr-01106.50349.00106.50349.00499680094.47
2002-Mär-01336.50356.50106.50319.5000086.48
2002-Feb-01304.50342.50304.00336.50473410091.09
2002-Jan-0195.67306.0095.67305.00811500082.56
2001-Dez-03267.50297.0095.17287.00624820077.69
2001-Nov-01243.00270.00241.00268.00889500072.54
2001-Okt-01232.00251.0079.67241.00650320065.24
2001-Sep-03241.00245.0074.83224.50690380060.77
2001-Aug-01237.00254.00233.50242.00512720065.51
2001-Jul-02231.00240.0078.50236.00495900063.88
2001-Jun-01235.00245.5072.33229.50570480062.12
2001-Mai-0173.67240.0073.67235.50579820063.75
2001-Apr-02201.50223.0071.33221.00562400059.82
2001-Mär-01227.00237.00197.00212.00657890057.39
2001-Feb-01216.00228.50208.00226.00780600061.18
2001-Jan-0166.83218.0066.83217.00782130058.74
2000-Dez-01196.00219.50191.00200.50478110054.27
2000-Nov-01205.00206.00191.50197.00472960053.33
2000-Okt-02170.00198.0064.67194.00639780052.51
2000-Sep-01180.00188.00165.50170.00476740046.02
2000-Aug-01198.00205.00176.50179.00455400048.45
2000-Jul-03167.50198.0062.67197.00469730053.33
2000-Jun-0160.17188.0055.17167.50452160045.34
2000-Mai-0157.67190.5057.67180.50656200048.86
2000-Apr-03204.00208.0059.00173.00544430046.83
2000-Mär-01215.00229.0064.17204.00443980055.22
2000-Feb-01225.00240.00196.00213.50563050057.79
2000-Jan-03255.00275.0081.67221.50680380059.96
* Schlusspreis bereinigt um Dividenden und Aktiensplits.