9,432€
-1,77%
Echtzeit-Aktienkurs STORA ENSO OYJ R EO 1,70
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,37 | 9,64 | 9,34 | 9,63 | 3,08% | 19.109,00 |
| 04.05.2026 | 9,40 | 9,63 | 9,28 | 9,34 | -1,39% | 7.689,00 |
| 30.04.2026 | 9,27 | 9,51 | 9,24 | 9,48 | 1,30% | 3.288,00 |
| 29.04.2026 | 9,34 | 9,47 | 9,31 | 9,35 | 0,54% | 13.328,00 |
| 28.04.2026 | 9,66 | 9,67 | 9,28 | 9,30 | -3,78% | 2.521,00 |
| 27.04.2026 | 9,70 | 9,71 | 9,55 | 9,67 | -0,76% | 550,00 |
| 24.04.2026 | 10,17 | 10,18 | 9,65 | 9,74 | -3,95% | 2.223,00 |
| 23.04.2026 | 10,29 | 10,34 | 10,03 | 10,15 | -1,98% | 30,00 |
| 22.04.2026 | 10,34 | 10,40 | 10,24 | 10,35 | 1,29% | 2.392,00 |
| 21.04.2026 | 10,55 | 10,55 | 10,19 | 10,22 | -2,87% | 3.359,00 |
| 20.04.2026 | 10,39 | 10,52 | 10,30 | 10,52 | 0,29% | 4.027,00 |
| 17.04.2026 | 10,24 | 10,56 | 10,18 | 10,49 | 2,69% | - |
| 16.04.2026 | 10,27 | 10,37 | 10,19 | 10,22 | -0,15% | 1.423,00 |
| 15.04.2026 | 10,31 | 10,39 | 10,18 | 10,23 | -1,30% | - |
| 14.04.2026 | 10,40 | 10,46 | 10,22 | 10,37 | -0,62% | 719,00 |
| 13.04.2026 | 10,35 | 10,43 | 10,22 | 10,43 | 1,26% | 12.871,00 |
| 10.04.2026 | 10,15 | 10,43 | 10,07 | 10,30 | 1,58% | 4.362,00 |
| 09.04.2026 | 10,32 | 10,33 | 10,05 | 10,14 | -2,22% | 63,00 |
| 08.04.2026 | 10,45 | 10,50 | 10,22 | 10,37 | 3,08% | 13.523,00 |
| 07.04.2026 | 10,05 | 10,27 | 9,84 | 10,06 | -0,20% | 731,00 |
| 02.04.2026 | 9,93 | 10,16 | 9,93 | 10,08 | -1,08% | - |
| 01.04.2026 | 10,29 | 10,38 | 10,10 | 10,19 | -0,44% | 1.600,00 |
| 31.03.2026 | 9,99 | 10,28 | 9,88 | 10,24 | 3,61% | 3.610,00 |
| 30.03.2026 | 9,80 | 10,06 | 9,80 | 9,88 | 1,31% | 2.358,00 |
| 27.03.2026 | 10,10 | 10,10 | 9,75 | 9,75 | -2,89% | 4.875,00 |
| 26.03.2026 | 9,98 | 10,19 | 9,95 | 10,04 | -0,05% | 2.540,00 |
| 25.03.2026 | 9,93 | 10,14 | 9,89 | 10,05 | -0,30% | 5.663,00 |
| 24.03.2026 | 9,74 | 10,11 | 9,70 | 10,08 | 1,09% | 10.002,00 |
| 23.03.2026 | 9,39 | 10,14 | 9,27 | 9,97 | 4,18% | 2.802,00 |
| 20.03.2026 | 9,76 | 9,88 | 9,47 | 9,57 | -2,17% | 4.265,00 |
| 19.03.2026 | 9,99 | 10,02 | 9,63 | 9,78 | -1,71% | 1.749,00 |
| 18.03.2026 | 10,45 | 10,46 | 9,94 | 9,95 | -3,60% | 3.633,00 |
| 17.03.2026 | 10,18 | 10,39 | 10,12 | 10,32 | 0,68% | 1.164,00 |
| 16.03.2026 | 10,35 | 10,40 | 10,22 | 10,25 | 0,39% | 6.072,00 |
| 13.03.2026 | 10,65 | 10,65 | 10,21 | 10,21 | -4,04% | 5.750,00 |
| 12.03.2026 | 10,66 | 10,83 | 10,57 | 10,64 | -0,51% | - |
| 11.03.2026 | 10,58 | 10,73 | 10,50 | 10,70 | 1,18% | 2.163,00 |
| 10.03.2026 | 10,49 | 10,88 | 10,48 | 10,57 | 0,38% | - |
| 09.03.2026 | 10,38 | 10,59 | 10,26 | 10,53 | -1,54% | 1.530,00 |
| 06.03.2026 | 10,89 | 10,97 | 10,57 | 10,70 | -1,34% | 12.608,00 |
| 05.03.2026 | 10,78 | 11,11 | 10,73 | 10,84 | -0,64% | - |
| 04.03.2026 | 10,74 | 11,00 | 10,64 | 10,91 | 0,51% | 2.218,00 |
| 03.03.2026 | 11,00 | 11,01 | 10,47 | 10,86 | -2,30% | 44.366,00 |
| 02.03.2026 | 11,22 | 11,32 | 11,01 | 11,11 | -2,71% | 1.957,00 |
| 27.02.2026 | 11,39 | 11,51 | 11,35 | 11,42 | 0,13% | 2.079,00 |
| 26.02.2026 | 11,41 | 11,51 | 11,25 | 11,41 | -0,31% | 5.106,00 |
| 25.02.2026 | 11,41 | 11,51 | 11,23 | 11,44 | 0,26% | 14.434,00 |
| 24.02.2026 | 11,23 | 11,49 | 11,20 | 11,41 | 1,69% | 429,00 |
| 23.02.2026 | 11,23 | 11,31 | 11,14 | 11,22 | -0,93% | 2.580,00 |
| 20.02.2026 | 11,36 | 11,44 | 11,19 | 11,33 | 0,04% | - |
| 19.02.2026 | 11,34 | 11,43 | 11,23 | 11,32 | -0,13% | 564,00 |
| 18.02.2026 | 11,42 | 11,45 | 11,29 | 11,34 | -0,57% | 3.069,00 |
| 17.02.2026 | 11,30 | 11,43 | 11,25 | 11,40 | 0,48% | - |
| 16.02.2026 | 11,65 | 11,68 | 11,29 | 11,35 | -2,58% | 1.793,00 |
| 13.02.2026 | 11,77 | 11,82 | 11,49 | 11,65 | -1,06% | 7.222,00 |
| 12.02.2026 | 12,00 | 12,25 | 11,75 | 11,77 | -1,79% | 6.263,00 |
| 11.02.2026 | 11,31 | 12,04 | 11,28 | 11,99 | 6,16% | 2.850,00 |
| 10.02.2026 | 10,87 | 11,34 | 10,86 | 11,29 | 3,82% | 2.730,00 |
| 09.02.2026 | 10,75 | 10,89 | 10,67 | 10,88 | 1,45% | 2.286,00 |
| 06.02.2026 | 10,66 | 10,73 | 10,34 | 10,72 | 0,80% | 1.324,00 |
| 05.02.2026 | 10,59 | 10,74 | 10,33 | 10,64 | 0,85% | 9.670,00 |
| 04.02.2026 | 9,87 | 10,66 | 9,75 | 10,55 | 7,12% | 6.035,00 |
| 03.02.2026 | 9,87 | 9,94 | 9,74 | 9,84 | 0,14% | 105,00 |
| 02.02.2026 | 9,68 | 9,86 | 9,58 | 9,83 | 0,76% | 7.819,00 |
| 30.01.2026 | 10,30 | 10,30 | 9,68 | 9,76 | -5,51% | 6.023,00 |
| 29.01.2026 | 10,41 | 10,49 | 10,15 | 10,33 | -0,39% | 1.315,00 |
| 28.01.2026 | 10,49 | 10,49 | 10,25 | 10,37 | -0,10% | 280,00 |
| 27.01.2026 | 10,54 | 10,55 | 10,34 | 10,38 | -1,05% | 2.453,00 |
| 26.01.2026 | 10,38 | 10,60 | 10,38 | 10,49 | 0,62% | 1.064,00 |
| 23.01.2026 | 10,49 | 10,60 | 10,36 | 10,42 | -0,81% | 2.427,00 |
| 22.01.2026 | 10,31 | 10,55 | 10,26 | 10,51 | 2,09% | 471,00 |
| 21.01.2026 | 9,89 | 10,34 | 9,87 | 10,29 | 4,66% | 5.952,00 |
| 20.01.2026 | 10,15 | 10,16 | 9,82 | 9,83 | -3,61% | 52.736,00 |
| 19.01.2026 | 10,42 | 10,46 | 10,18 | 10,20 | -3,73% | 10.919,00 |
| 16.01.2026 | 10,72 | 10,75 | 10,45 | 10,60 | -1,33% | 6.755,00 |
| 15.01.2026 | 10,91 | 10,92 | 10,58 | 10,74 | -1,12% | 13.101,00 |
| 14.01.2026 | 10,74 | 10,94 | 10,49 | 10,86 | 1,16% | 7.038,00 |
| 13.01.2026 | 10,70 | 10,91 | 10,66 | 10,74 | 0,33% | 17.749,00 |
| 12.01.2026 | 10,73 | 10,81 | 10,54 | 10,70 | -0,51% | 5.202,00 |
| 09.01.2026 | 10,61 | 10,77 | 10,59 | 10,76 | 1,32% | 3.497,00 |
| 08.01.2026 | 10,73 | 10,77 | 10,38 | 10,62 | -1,35% | 4.780,00 |
| 07.01.2026 | 10,81 | 11,04 | 10,67 | 10,76 | -0,46% | 6.121,00 |
| 06.01.2026 | 10,78 | 10,82 | 10,70 | 10,81 | 0,46% | 1.430,00 |
| 05.01.2026 | 10,90 | 10,97 | 10,67 | 10,76 | -1,01% | 1.747,00 |
| 02.01.2026 | 10,60 | 10,90 | 10,60 | 10,87 | 1,85% | 7.015,00 |
| 30.12.2025 | 10,57 | 10,72 | 10,56 | 10,67 | 0,97% | - |
| 29.12.2025 | 10,34 | 10,60 | 10,32 | 10,57 | 2,62% | 5.930,00 |
| 23.12.2025 | 10,31 | 10,39 | 10,25 | 10,30 | 0,05% | 8.500,00 |
| 22.12.2025 | 10,29 | 10,36 | 10,25 | 10,30 | 0,05% | 1.620,00 |
| 19.12.2025 | 10,33 | 10,43 | 10,28 | 10,29 | -0,29% | 28.000,00 |
| 18.12.2025 | 10,17 | 10,41 | 10,15 | 10,32 | 1,72% | 1.026,00 |
| 17.12.2025 | 10,20 | 10,26 | 10,05 | 10,15 | -0,39% | 1.914,00 |
| 16.12.2025 | 10,04 | 10,27 | 10,03 | 10,19 | 0,89% | 1.050,00 |
| 15.12.2025 | 10,18 | 10,28 | 10,07 | 10,10 | -0,49% | 840,00 |
| 12.12.2025 | 10,32 | 10,33 | 10,06 | 10,15 | -1,55% | 10.235,00 |
| 11.12.2025 | 10,31 | 10,53 | 10,22 | 10,31 | -0,63% | 17.660,00 |
| 10.12.2025 | 10,14 | 10,39 | 10,05 | 10,37 | 2,17% | 32.500,00 |
| 09.12.2025 | 10,24 | 10,27 | 10,09 | 10,15 | -0,68% | 885,00 |
| 08.12.2025 | 10,30 | 10,31 | 10,14 | 10,22 | -0,87% | - |
| 05.12.2025 | 10,41 | 10,45 | 10,25 | 10,31 | -0,96% | 6.600,00 |