10,285€
-0,34%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,35 | 10,40 | 10,26 | 10,29 | -0,34% | - |
| 04.11.2024 | 10,31 | 10,40 | 10,27 | 10,32 | 0,68% | - |
| 01.11.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,10% | 9,00 |
| 31.10.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | 9,00 |
| 30.10.2024 | 10,52 | 10,57 | 10,24 | 10,26 | -2,56% | - |
| 29.10.2024 | 10,63 | 10,81 | 10,49 | 10,53 | -0,85% | - |
| 28.10.2024 | 10,74 | 10,84 | 10,60 | 10,62 | -0,56% | - |
| 25.10.2024 | 10,37 | 10,76 | 10,35 | 10,68 | 2,94% | - |
| 24.10.2024 | 10,74 | 10,81 | 10,35 | 10,38 | -3,13% | - |
| 23.10.2024 | 10,81 | 10,88 | 10,67 | 10,71 | -0,97% | - |
| 22.10.2024 | 10,68 | 10,85 | 10,57 | 10,82 | 1,26% | - |
| 21.10.2024 | 10,81 | 10,82 | 10,65 | 10,68 | -1,39% | - |
| 18.10.2024 | 10,70 | 10,89 | 10,67 | 10,83 | 1,31% | - |
| 17.10.2024 | 10,80 | 10,85 | 10,66 | 10,69 | -1,20% | - |
| 16.10.2024 | 11,15 | 11,20 | 10,66 | 10,82 | -2,92% | - |
| 15.10.2024 | 11,65 | 11,68 | 11,11 | 11,15 | -4,33% | - |
| 14.10.2024 | 12,02 | 12,08 | 11,50 | 11,65 | -3,20% | - |
| 11.10.2024 | 11,82 | 12,08 | 11,81 | 12,04 | 1,69% | - |
| 10.10.2024 | 11,91 | 11,95 | 11,74 | 11,84 | -0,92% | - |
| 09.10.2024 | 11,87 | 11,97 | 11,78 | 11,95 | 0,59% | - |
| 08.10.2024 | 12,16 | 12,20 | 11,81 | 11,88 | -3,18% | - |
| 07.10.2024 | 12,15 | 12,33 | 12,00 | 12,27 | 1,70% | - |
| 04.10.2024 | 11,86 | 12,12 | 11,83 | 12,06 | 1,86% | - |
| 03.10.2024 | 11,34 | 12,20 | 11,34 | 11,84 | 3,77% | - |
| 02.10.2024 | 11,46 | 11,49 | 11,27 | 11,41 | -1,21% | - |
| 01.10.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,35% | 350,00 |
| 30.09.2024 | 11,46 | 11,63 | 11,35 | 11,51 | 0,83% | - |
| 27.09.2024 | 11,43 | 11,56 | 11,39 | 11,42 | -0,39% | - |
| 26.09.2024 | 11,30 | 11,52 | 11,30 | 11,46 | 2,60% | - |
| 25.09.2024 | 11,03 | 11,24 | 11,02 | 11,17 | 0,72% | - |
| 24.09.2024 | 10,85 | 11,17 | 10,85 | 11,09 | 2,64% | - |
| 23.09.2024 | 10,86 | 10,87 | 10,70 | 10,81 | -0,14% | - |
| 20.09.2024 | 11,26 | 11,34 | 10,77 | 10,82 | -4,16% | - |
| 19.09.2024 | 11,31 | 11,58 | 11,28 | 11,29 | 0,67% | - |
| 18.09.2024 | 11,11 | 11,33 | 11,10 | 11,22 | 1,13% | - |
| 17.09.2024 | 11,03 | 11,20 | 11,00 | 11,09 | 0,64% | - |
| 16.09.2024 | 11,04 | 11,04 | 10,93 | 11,02 | -0,23% | - |
| 13.09.2024 | 11,02 | 11,08 | 10,96 | 11,05 | 0,41% | - |
| 12.09.2024 | 10,94 | 11,08 | 10,88 | 11,00 | 0,82% | - |
| 11.09.2024 | 10,75 | 10,92 | 10,72 | 10,91 | 1,35% | - |
| 10.09.2024 | 10,77 | 10,90 | 10,68 | 10,77 | -0,46% | - |
| 09.09.2024 | 10,91 | 10,95 | 10,77 | 10,82 | -0,41% | - |
| 06.09.2024 | 11,07 | 11,08 | 10,85 | 10,86 | -1,99% | - |
| 05.09.2024 | 11,06 | 11,25 | 11,03 | 11,08 | 0,05% | - |
| 04.09.2024 | 11,27 | 11,28 | 11,03 | 11,08 | -2,34% | - |
| 03.09.2024 | 11,68 | 11,74 | 11,32 | 11,34 | -2,99% | - |
| 02.09.2024 | 11,69 | 11,77 | 11,61 | 11,69 | -0,21% | - |
| 30.08.2024 | 11,39 | 11,72 | 11,39 | 11,72 | 2,99% | - |
| 29.08.2024 | 11,46 | 11,65 | 11,36 | 11,38 | -0,78% | - |
| 28.08.2024 | 11,57 | 11,63 | 11,42 | 11,47 | -0,78% | - |
| 27.08.2024 | 11,60 | 11,68 | 11,53 | 11,56 | 0,04% | - |
| 26.08.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,52% | 290,00 |
| 23.08.2024 | 11,38 | 11,52 | 11,37 | 11,49 | 1,50% | - |
| 22.08.2024 | 11,49 | 11,49 | 11,27 | 11,32 | -1,65% | - |
| 21.08.2024 | 11,43 | 11,56 | 11,42 | 11,51 | 1,05% | - |
| 20.08.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,62% | 1,00 |
| 19.08.2024 | 11,07 | 11,34 | 11,04 | 11,32 | 2,30% | - |
| 16.08.2024 | 11,11 | 11,12 | 11,02 | 11,07 | -0,14% | - |
| 15.08.2024 | 10,89 | 11,13 | 10,87 | 11,08 | 1,93% | - |
| 14.08.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,55% | 70,00 |
| 13.08.2024 | 10,81 | 10,93 | 10,66 | 10,93 | 1,53% | - |
| 12.08.2024 | 10,81 | 10,85 | 10,68 | 10,77 | 0,05% | - |
| 09.08.2024 | 10,78 | 10,78 | 10,76 | 10,76 | 0,84% | 1.860,00 |
| 08.08.2024 | 10,62 | 10,69 | 10,49 | 10,67 | 1,23% | - |
| 07.08.2024 | 10,69 | 10,79 | 10,53 | 10,54 | -0,28% | - |
| 06.08.2024 | 10,69 | 10,72 | 10,46 | 10,57 | 1,34% | - |
| 05.08.2024 | 10,48 | 10,48 | 10,43 | 10,43 | -4,22% | 30,00 |
| 02.08.2024 | 11,27 | 11,28 | 10,75 | 10,89 | -3,88% | - |
| 01.08.2024 | 11,58 | 11,64 | 11,29 | 11,33 | -1,86% | - |
| 31.07.2024 | 11,62 | 11,72 | 11,53 | 11,55 | 0,26% | - |
| 30.07.2024 | 11,61 | 11,63 | 11,43 | 11,52 | -0,90% | - |
| 29.07.2024 | 11,51 | 11,64 | 11,46 | 11,62 | 1,31% | - |
| 26.07.2024 | 11,63 | 11,66 | 11,44 | 11,47 | -1,33% | - |
| 25.07.2024 | 11,76 | 11,82 | 11,43 | 11,63 | -1,40% | - |
| 24.07.2024 | 12,61 | 12,80 | 11,78 | 11,79 | -6,76% | - |
| 23.07.2024 | 12,89 | 12,90 | 12,53 | 12,65 | -2,09% | - |
| 22.07.2024 | 12,72 | 12,95 | 12,71 | 12,92 | 1,81% | - |
| 19.07.2024 | 12,63 | 12,75 | 12,56 | 12,69 | 0,91% | - |
| 18.07.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,08% | 400,00 |
| 17.07.2024 | 12,58 | 12,73 | 12,50 | 12,58 | -0,51% | - |
| 16.07.2024 | 12,41 | 12,74 | 12,34 | 12,65 | 1,85% | - |
| 15.07.2024 | 12,48 | 12,58 | 12,31 | 12,42 | -0,72% | - |
| 12.07.2024 | 12,41 | 12,57 | 12,40 | 12,51 | 0,60% | - |
| 11.07.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,72% | 300,00 |
| 10.07.2024 | 12,51 | 12,58 | 12,37 | 12,52 | 0,04% | - |
| 09.07.2024 | 12,59 | 12,68 | 12,48 | 12,52 | -0,71% | - |
| 08.07.2024 | 12,59 | 12,70 | 12,53 | 12,61 | -0,32% | - |
| 05.07.2024 | 12,97 | 13,01 | 12,59 | 12,65 | -2,36% | - |
| 04.07.2024 | 12,83 | 12,99 | 12,79 | 12,95 | 1,05% | - |
| 03.07.2024 | 12,65 | 12,88 | 12,64 | 12,82 | 1,71% | - |
| 02.07.2024 | 12,88 | 12,88 | 12,48 | 12,60 | -2,33% | - |
| 01.07.2024 | 13,07 | 13,11 | 12,77 | 12,90 | 0,98% | - |
| 28.06.2024 | 12,81 | 12,96 | 12,69 | 12,78 | -0,23% | - |
| 27.06.2024 | 12,64 | 12,83 | 12,51 | 12,81 | 1,31% | - |
| 26.06.2024 | 12,84 | 12,96 | 12,62 | 12,64 | 1,04% | - |
| 25.06.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,28% | 5,00 |
| 24.06.2024 | 12,58 | 12,66 | 12,41 | 12,55 | -0,20% | - |
| 21.06.2024 | 12,67 | 12,67 | 12,52 | 12,57 | -0,83% | - |
| 20.06.2024 | 12,49 | 12,69 | 12,42 | 12,68 | 1,77% | - |
| 19.06.2024 | 12,58 | 12,64 | 12,45 | 12,46 | -0,95% | - |