9,972€
-0,87%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 10,01 | 10,07 | 9,91 | 10,00 | -0,57% | 30,00 |
| 02.10.2026 | 10,00 | 10,21 | 9,96 | 10,06 | 0,79% | 19.376,00 |
| 01.10.2026 | 10,15 | 10,29 | 9,96 | 9,98 | -1,42% | - |
| 30.09.2026 | 10,28 | 10,32 | 10,12 | 10,13 | -1,22% | 105,00 |
| 29.09.2026 | 10,40 | 10,42 | 10,22 | 10,25 | -1,73% | 3.557,00 |
| 28.09.2026 | 10,46 | 10,57 | 10,26 | 10,43 | -0,62% | 4.930,00 |
| 25.09.2026 | 10,58 | 10,60 | 10,45 | 10,50 | -0,52% | 2.250,00 |
| 24.09.2026 | 10,54 | 10,62 | 10,46 | 10,55 | -1,49% | 2.161,00 |
| 23.09.2026 | 10,94 | 11,13 | 10,66 | 10,71 | -2,06% | 8.771,00 |
| 22.09.2026 | 10,64 | 10,96 | 10,62 | 10,94 | 2,72% | 3.000,00 |
| 21.09.2026 | 10,48 | 10,66 | 10,47 | 10,65 | 2,11% | 4.614,00 |
| 18.09.2026 | 10,67 | 10,83 | 10,40 | 10,43 | -2,02% | 27.099,00 |
| 17.09.2026 | 10,42 | 10,69 | 10,42 | 10,64 | 2,16% | - |
| 16.09.2026 | 10,37 | 10,48 | 10,26 | 10,42 | 0,58% | 1.355,00 |
| 15.09.2026 | 10,14 | 10,43 | 10,05 | 10,36 | 2,12% | 3.197,00 |
| 14.09.2026 | 10,10 | 10,19 | 9,99 | 10,14 | 0,05% | 26,00 |
| 11.09.2026 | 10,13 | 10,27 | 10,10 | 10,14 | 0,50% | 990,00 |
| 10.09.2026 | 10,37 | 10,42 | 10,08 | 10,09 | -2,42% | 5.600,00 |
| 09.09.2026 | 10,33 | 10,59 | 10,15 | 10,34 | 0,29% | 3.414,00 |
| 08.09.2026 | 10,14 | 10,43 | 10,12 | 10,31 | 1,48% | 6.381,00 |
| 07.09.2026 | 10,15 | 10,22 | 10,11 | 10,16 | -0,10% | 27,00 |
| 04.09.2026 | 10,04 | 10,20 | 9,95 | 10,17 | 1,25% | 1.377,00 |
| 03.09.2026 | 10,17 | 10,34 | 10,00 | 10,04 | -1,76% | 2.167,00 |
| 02.09.2026 | 10,19 | 10,24 | 10,08 | 10,22 | 0,29% | - |
| 01.09.2026 | 10,13 | 10,32 | 10,02 | 10,19 | 0,79% | 1.084,00 |
| 31.08.2026 | 10,10 | 10,33 | 10,09 | 10,11 | 0,15% | 6.191,00 |
| 28.08.2026 | 10,06 | 10,27 | 10,06 | 10,10 | 0,40% | 20.492,00 |
| 27.08.2026 | 9,93 | 10,07 | 9,85 | 10,06 | 1,38% | 4.740,00 |
| 26.08.2026 | 9,92 | 9,97 | 9,85 | 9,92 | -0,02% | 3.748,00 |
| 25.08.2026 | 9,89 | 10,02 | 9,87 | 9,92 | 0,67% | 162,00 |
| 24.08.2026 | 9,81 | 9,91 | 9,75 | 9,85 | 0,28% | 914,00 |
| 21.08.2026 | 9,74 | 9,87 | 9,72 | 9,83 | 1,01% | 74,00 |
| 20.08.2026 | 9,70 | 9,76 | 9,69 | 9,73 | 3,14% | 1.370,00 |
| 19.08.2026 | 9,36 | 9,46 | 9,34 | 9,43 | -2,08% | 955,00 |
| 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 |