11,678€
0,75%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 11,65 | 11,68 | 11,64 | 11,67 | 0,71% | - |
| 20.03.2023 | 11,22 | 11,60 | 11,00 | 11,59 | 2,48% | 584,00 |
| 17.03.2023 | 11,76 | 12,07 | 11,22 | 11,31 | -8,62% | 1.214,00 |
| 16.03.2023 | 12,49 | 12,51 | 12,07 | 12,38 | -0,62% | 640,00 |
| 15.03.2023 | 12,64 | 12,64 | 12,23 | 12,46 | -1,31% | 1.000,00 |
| 14.03.2023 | 12,53 | 12,77 | 12,48 | 12,62 | 0,84% | 3.999,00 |
| 13.03.2023 | 12,84 | 12,84 | 12,30 | 12,52 | -1,13% | 2.600,00 |
| 10.03.2023 | 12,91 | 13,33 | 12,62 | 12,66 | -2,03% | 50,00 |
| 09.03.2023 | 13,31 | 13,37 | 12,91 | 12,92 | -3,09% | 190,00 |
| 08.03.2023 | 13,15 | 13,36 | 13,08 | 13,33 | 1,31% | 40,00 |
| 07.03.2023 | 13,37 | 13,52 | 13,15 | 13,16 | -1,59% | 2,00 |
| 06.03.2023 | 13,71 | 13,71 | 13,34 | 13,37 | -2,46% | 241,00 |
| 03.03.2023 | 13,63 | 13,72 | 13,53 | 13,71 | 0,49% | - |
| 02.03.2023 | 13,55 | 13,65 | 13,37 | 13,64 | 0,20% | - |
| 01.03.2023 | 13,38 | 13,69 | 13,38 | 13,62 | 1,89% | - |
| 28.02.2023 | 13,22 | 13,40 | 13,06 | 13,36 | 1,04% | 9,00 |
| 27.02.2023 | 13,06 | 13,26 | 13,03 | 13,23 | 1,34% | - |
| 24.02.2023 | 13,33 | 13,44 | 12,99 | 13,05 | -2,19% | 105,00 |
| 23.02.2023 | 13,40 | 13,43 | 13,21 | 13,34 | -0,26% | 68,00 |
| 22.02.2023 | 13,48 | 13,48 | 13,27 | 13,38 | -0,80% | - |
| 21.02.2023 | 13,65 | 13,66 | 13,47 | 13,49 | -1,21% | 6,00 |
| 20.02.2023 | 13,57 | 13,68 | 13,52 | 13,65 | 0,57% | 200,00 |
| 17.02.2023 | 13,54 | 13,59 | 13,45 | 13,57 | -0,26% | 40,00 |
| 16.02.2023 | 13,63 | 13,78 | 13,52 | 13,61 | -0,07% | 72,00 |
| 15.02.2023 | 13,85 | 13,86 | 13,48 | 13,62 | -2,38% | - |
| 14.02.2023 | 13,76 | 14,16 | 13,76 | 13,95 | 1,14% | - |
| 13.02.2023 | 13,39 | 13,84 | 13,36 | 13,79 | 2,83% | - |
| 10.02.2023 | 13,80 | 13,90 | 13,34 | 13,41 | -2,90% | 200,00 |
| 09.02.2023 | 13,94 | 14,01 | 13,78 | 13,81 | -0,49% | 75,00 |
| 08.02.2023 | 14,11 | 14,15 | 13,78 | 13,88 | -1,77% | - |
| 07.02.2023 | 14,23 | 14,33 | 13,98 | 14,13 | -0,72% | 1.250,00 |
| 06.02.2023 | 14,12 | 14,35 | 13,91 | 14,23 | 0,83% | 3.878,00 |
| 03.02.2023 | 14,03 | 14,25 | 13,88 | 14,12 | 0,36% | - |
| 02.02.2023 | 13,56 | 14,17 | 13,50 | 14,07 | 3,76% | 238,00 |
| 01.02.2023 | 13,12 | 13,61 | 13,11 | 13,56 | 3,06% | - |
| 31.01.2023 | 13,00 | 13,49 | 12,82 | 13,15 | -3,18% | 3.193,00 |
| 30.01.2023 | 13,60 | 13,81 | 13,47 | 13,59 | -0,26% | 1.497,00 |
| 27.01.2023 | 14,02 | 14,02 | 13,41 | 13,62 | -3,11% | 647,00 |
| 26.01.2023 | 13,92 | 14,07 | 13,84 | 14,06 | 1,01% | - |
| 25.01.2023 | 14,01 | 14,11 | 13,73 | 13,92 | -0,75% | 545,00 |
| 24.01.2023 | 14,17 | 14,18 | 14,00 | 14,02 | -0,94% | - |
| 23.01.2023 | 13,77 | 14,28 | 13,74 | 14,16 | 2,76% | 114,00 |
| 20.01.2023 | 13,83 | 13,93 | 13,68 | 13,78 | -0,29% | 2,00 |
| 19.01.2023 | 14,00 | 14,16 | 13,81 | 13,82 | -1,37% | 2,00 |
| 18.01.2023 | 14,07 | 14,16 | 13,97 | 14,01 | -0,28% | - |
| 17.01.2023 | 14,04 | 14,15 | 13,94 | 14,05 | -0,07% | - |
| 16.01.2023 | 14,13 | 14,21 | 13,99 | 14,06 | -0,81% | 428,00 |
| 13.01.2023 | 14,17 | 14,19 | 13,84 | 14,17 | -0,05% | - |
| 12.01.2023 | 14,07 | 14,26 | 13,99 | 14,18 | 0,59% | 500,00 |
| 11.01.2023 | 14,06 | 14,14 | 13,82 | 14,10 | 0,20% | - |
| 10.01.2023 | 14,13 | 14,17 | 14,00 | 14,07 | -0,62% | - |
| 09.01.2023 | 14,14 | 14,27 | 13,92 | 14,16 | 0,46% | 48,00 |
| 06.01.2023 | 13,96 | 14,15 | 13,80 | 14,09 | 1,55% | 24,00 |
| 05.01.2023 | 13,54 | 14,03 | 13,39 | 13,88 | 2,12% | 762,00 |
| 04.01.2023 | 13,39 | 13,71 | 13,39 | 13,59 | 1,65% | 104,00 |
| 03.01.2023 | 13,45 | 13,60 | 13,33 | 13,37 | -1,04% | 7.000,00 |
| 02.01.2023 | 13,15 | 13,57 | 13,15 | 13,51 | 1,58% | 2.200,00 |
| 30.12.2022 | 13,28 | 13,33 | 13,19 | 13,30 | -0,02% | 200,00 |
| 29.12.2022 | 13,34 | 13,43 | 13,21 | 13,30 | -0,28% | 700,00 |
| 28.12.2022 | 13,42 | 13,56 | 13,33 | 13,34 | -0,56% | 380,00 |
| 27.12.2022 | 13,45 | 13,59 | 13,39 | 13,42 | -0,19% | 5.000,00 |
| 23.12.2022 | 13,47 | 13,54 | 13,33 | 13,44 | -0,11% | - |
| 22.12.2022 | 13,51 | 13,61 | 13,32 | 13,46 | -0,24% | 2,00 |
| 21.12.2022 | 13,38 | 13,52 | 13,23 | 13,49 | 0,94% | - |
| 20.12.2022 | 13,13 | 13,51 | 12,97 | 13,36 | 1,50% | 2.287,00 |
| 19.12.2022 | 13,10 | 13,26 | 13,10 | 13,17 | 0,50% | 3.800,00 |
| 16.12.2022 | 13,41 | 13,41 | 12,85 | 13,10 | -1,98% | 13.811,00 |
| 15.12.2022 | 13,63 | 13,64 | 13,09 | 13,37 | -1,93% | 149,00 |
| 14.12.2022 | 14,12 | 14,15 | 13,54 | 13,63 | -3,45% | 70,00 |
| 13.12.2022 | 14,29 | 14,52 | 14,08 | 14,12 | -1,28% | 3.600,00 |
| 12.12.2022 | 14,64 | 14,71 | 14,17 | 14,30 | -2,39% | 6.117,00 |
| 09.12.2022 | 14,33 | 14,76 | 14,33 | 14,65 | 2,29% | 335,00 |
| 08.12.2022 | 14,45 | 14,51 | 14,15 | 14,32 | -0,90% | 2.004,00 |
| 07.12.2022 | 14,42 | 14,53 | 14,28 | 14,45 | 0,19% | 2,00 |
| 06.12.2022 | 14,51 | 14,63 | 14,38 | 14,42 | -0,64% | 50,00 |
| 05.12.2022 | 14,34 | 14,83 | 14,25 | 14,52 | 1,22% | 4.050,00 |
| 02.12.2022 | 14,18 | 14,44 | 14,03 | 14,34 | 0,97% | 3,00 |
| 01.12.2022 | 14,06 | 14,24 | 13,96 | 14,20 | 0,91% | 2.213,00 |
| 30.11.2022 | 14,09 | 14,12 | 13,85 | 14,08 | -0,07% | 487,00 |
| 29.11.2022 | 13,79 | 14,10 | 13,76 | 14,09 | 2,72% | 8.000,00 |
| 28.11.2022 | 14,11 | 14,11 | 13,71 | 13,71 | -2,99% | 1.003,00 |
| 25.11.2022 | 14,21 | 14,21 | 13,91 | 14,14 | -0,48% | 2.250,00 |
| 24.11.2022 | 13,98 | 14,25 | 13,94 | 14,20 | 1,61% | 4.005,00 |
| 23.11.2022 | 13,97 | 14,07 | 13,93 | 13,98 | -0,04% | 5.040,00 |
| 22.11.2022 | 13,94 | 14,46 | 13,86 | 13,98 | 0,25% | 4.000,00 |
| 21.11.2022 | 14,09 | 14,10 | 13,77 | 13,95 | -1,45% | 265,00 |
| 18.11.2022 | 13,96 | 14,20 | 13,95 | 14,15 | 1,36% | 5.200,00 |
| 17.11.2022 | 14,00 | 14,23 | 13,74 | 13,96 | -0,04% | 2.500,00 |
| 16.11.2022 | 14,07 | 14,20 | 13,80 | 13,97 | -0,37% | 4.002,00 |
| 15.11.2022 | 14,28 | 14,38 | 13,99 | 14,02 | -1,46% | 1.400,00 |
| 14.11.2022 | 14,39 | 14,44 | 14,22 | 14,23 | -1,27% | 2,00 |
| 11.11.2022 | 14,32 | 14,59 | 14,24 | 14,41 | 1,28% | 5.700,00 |
| 10.11.2022 | 14,04 | 14,34 | 13,88 | 14,23 | 1,50% | 3.952,00 |
| 09.11.2022 | 14,19 | 14,23 | 14,01 | 14,02 | -1,27% | - |
| 08.11.2022 | 14,11 | 14,26 | 13,96 | 14,20 | 0,69% | - |
| 07.11.2022 | 13,91 | 14,19 | 13,73 | 14,10 | 1,06% | 45,00 |
| 04.11.2022 | 13,33 | 13,98 | 13,30 | 13,95 | 5,42% | 2,00 |
| 03.11.2022 | 13,28 | 13,30 | 12,99 | 13,24 | -0,11% | 568,00 |
| 02.11.2022 | 13,50 | 13,51 | 13,19 | 13,25 | -1,69% | 2,00 |
| 01.11.2022 | 13,35 | 13,71 | 13,29 | 13,48 | 1,87% | 20,00 |