10,300€
0,10%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,23 | 10,39 | 10,23 | 10,30 | 0,12% | 3.545,00 |
| 04.11.2024 | 10,40 | 10,44 | 10,29 | 10,29 | -0,39% | 2.200,00 |
| 01.11.2024 | 10,25 | 10,33 | 10,21 | 10,33 | 1,32% | 2.838,00 |
| 31.10.2024 | 10,18 | 10,25 | 10,18 | 10,20 | -0,83% | 1.694,00 |
| 30.10.2024 | 10,41 | 10,41 | 10,28 | 10,28 | -2,19% | 3.836,00 |
| 29.10.2024 | 10,65 | 10,80 | 10,51 | 10,51 | -1,13% | 5.500,00 |
| 28.10.2024 | 10,76 | 10,84 | 10,60 | 10,63 | -0,75% | 7.850,00 |
| 25.10.2024 | 10,59 | 10,75 | 10,44 | 10,71 | 2,78% | 20.610,00 |
| 24.10.2024 | 10,69 | 10,74 | 10,33 | 10,42 | -2,57% | 14.103,00 |
| 23.10.2024 | 10,81 | 10,88 | 10,70 | 10,70 | -1,25% | 2.191,00 |
| 22.10.2024 | 10,65 | 10,84 | 10,60 | 10,83 | 1,64% | 24.191,00 |
| 21.10.2024 | 10,75 | 10,77 | 10,65 | 10,66 | -1,34% | 55.225,00 |
| 18.10.2024 | 10,68 | 10,88 | 10,68 | 10,80 | 0,61% | 7.258,00 |
| 17.10.2024 | 10,82 | 10,82 | 10,68 | 10,74 | -0,69% | 7.460,00 |
| 16.10.2024 | 11,09 | 11,16 | 10,66 | 10,81 | -4,55% | 14.890,00 |
| 15.10.2024 | 11,52 | 11,52 | 11,31 | 11,33 | -1,95% | 469,00 |
| 14.10.2024 | 12,02 | 12,06 | 11,55 | 11,55 | -3,83% | 15.501,00 |
| 11.10.2024 | 11,94 | 12,01 | 11,94 | 12,01 | 1,65% | 1.865,00 |
| 10.10.2024 | 11,91 | 11,91 | 11,82 | 11,82 | -0,92% | 350,00 |
| 09.10.2024 | 11,90 | 11,93 | 11,90 | 11,93 | 0,68% | 760,00 |
| 08.10.2024 | 12,00 | 12,00 | 11,85 | 11,85 | -3,70% | 631,00 |
| 07.10.2024 | 12,23 | 12,34 | 12,03 | 12,30 | 2,16% | 7.539,00 |
| 04.10.2024 | 12,00 | 12,11 | 11,94 | 12,04 | 0,17% | 5.103,00 |
| 03.10.2024 | 11,47 | 12,16 | 11,47 | 12,02 | 6,18% | 8.705,00 |
| 02.10.2024 | 11,44 | 11,44 | 11,31 | 11,32 | -1,01% | 2.016,00 |
| 01.10.2024 | 11,47 | 11,58 | 11,42 | 11,44 | -0,13% | 1.869,00 |
| 30.09.2024 | 11,41 | 11,60 | 11,39 | 11,45 | 0,04% | 17.019,00 |
| 27.09.2024 | 11,55 | 11,55 | 11,45 | 11,45 | 0,04% | 3.029,00 |
| 26.09.2024 | 11,44 | 11,51 | 11,39 | 11,44 | 2,60% | 1.605,00 |
| 25.09.2024 | 11,17 | 11,17 | 11,08 | 11,15 | 0,63% | 1.850,00 |
| 24.09.2024 | 10,85 | 11,08 | 10,85 | 11,08 | 2,50% | 3.965,00 |
| 23.09.2024 | 10,80 | 10,81 | 10,72 | 10,81 | 0,09% | 2.824,00 |
| 20.09.2024 | 11,16 | 11,16 | 10,80 | 10,80 | -5,72% | 1.727,00 |
| 19.09.2024 | 11,40 | 11,50 | 11,40 | 11,46 | 2,37% | 1.401,00 |
| 18.09.2024 | 11,21 | 11,25 | 11,19 | 11,19 | 0,95% | 5.788,00 |
| 17.09.2024 | 11,08 | 11,14 | 11,03 | 11,09 | 1,09% | 2.297,00 |
| 16.09.2024 | 10,98 | 10,98 | 10,96 | 10,97 | -0,99% | 3.046,00 |
| 13.09.2024 | 11,01 | 11,08 | 10,99 | 11,08 | 1,19% | 3.350,00 |
| 12.09.2024 | 10,90 | 11,03 | 10,90 | 10,95 | 1,62% | 785,00 |
| 11.09.2024 | 10,76 | 10,83 | 10,76 | 10,77 | 0,28% | 3.121,00 |
| 10.09.2024 | 10,75 | 10,80 | 10,74 | 10,74 | -0,92% | 2.171,00 |
| 09.09.2024 | 10,94 | 10,94 | 10,79 | 10,84 | -0,37% | 1.882,00 |
| 06.09.2024 | 11,01 | 11,03 | 10,86 | 10,88 | -2,38% | 2.690,00 |
| 05.09.2024 | 11,09 | 11,15 | 11,09 | 11,15 | 0,86% | 1.725,00 |
| 04.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,94% | 200,00 |
| 03.09.2024 | 11,74 | 11,74 | 11,39 | 11,39 | -2,40% | 1.657,00 |
| 02.09.2024 | 11,62 | 11,69 | 11,62 | 11,67 | -0,09% | 1.086,00 |
| 30.08.2024 | 11,49 | 11,69 | 11,49 | 11,68 | 1,97% | 1.266,00 |
| 29.08.2024 | 11,61 | 11,61 | 11,43 | 11,45 | -0,52% | 3.031,00 |
| 28.08.2024 | 11,59 | 11,60 | 11,51 | 11,51 | -1,24% | 3.607,00 |
| 27.08.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,60% | 85,00 |
| 26.08.2024 | 11,50 | 11,73 | 11,45 | 11,59 | 0,78% | 640,00 |
| 23.08.2024 | 11,37 | 11,50 | 11,37 | 11,50 | 0,92% | 3.066,00 |
| 22.08.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,96% | 19,00 |
| 21.08.2024 | 11,53 | 11,55 | 11,50 | 11,50 | 0,88% | 720,00 |
| 20.08.2024 | 11,32 | 11,41 | 11,32 | 11,40 | 1,33% | 1.220,00 |
| 19.08.2024 | 11,08 | 11,25 | 11,08 | 11,25 | 1,40% | 1.565,00 |
| 16.08.2024 | 11,08 | 11,10 | 11,08 | 11,10 | 0,05% | 19,00 |
| 15.08.2024 | 11,00 | 11,11 | 10,96 | 11,09 | 1,88% | 5.415,00 |
| 14.08.2024 | 10,95 | 10,95 | 10,86 | 10,89 | -0,37% | 3.116,00 |
| 13.08.2024 | 10,77 | 10,93 | 10,66 | 10,93 | 1,16% | 5.718,00 |
| 12.08.2024 | 10,84 | 10,84 | 10,69 | 10,80 | 0,61% | 8.274,00 |
| 09.08.2024 | 10,76 | 10,80 | 10,74 | 10,74 | 0,42% | 1.617,00 |
| 08.08.2024 | 10,52 | 10,70 | 10,51 | 10,69 | 0,85% | 5.563,00 |
| 07.08.2024 | 10,63 | 10,73 | 10,60 | 10,60 | 0,05% | 10.579,00 |
| 06.08.2024 | 10,90 | 11,06 | 10,50 | 10,60 | 0,05% | 6.902,00 |
| 05.08.2024 | 10,37 | 10,63 | 10,35 | 10,59 | -2,71% | 10.828,00 |
| 02.08.2024 | 11,29 | 11,29 | 10,77 | 10,89 | -3,72% | 16.854,00 |
| 01.08.2024 | 11,60 | 11,60 | 11,31 | 11,31 | -2,54% | 2.514,00 |
| 31.07.2024 | 11,67 | 11,67 | 11,56 | 11,60 | 0,65% | 1.021,00 |
| 30.07.2024 | 11,62 | 11,62 | 11,45 | 11,53 | -0,56% | 2.960,00 |
| 29.07.2024 | 11,55 | 11,59 | 11,55 | 11,59 | 1,09% | 3.170,00 |
| 26.07.2024 | 11,58 | 11,58 | 11,47 | 11,47 | -0,04% | 7.977,00 |
| 25.07.2024 | 11,70 | 11,80 | 11,47 | 11,47 | -3,45% | 3.995,00 |
| 24.07.2024 | 12,62 | 12,91 | 11,87 | 11,88 | -6,27% | 6.814,00 |
| 23.07.2024 | 12,76 | 12,77 | 12,60 | 12,68 | -1,48% | 1.792,00 |
| 22.07.2024 | 12,83 | 12,88 | 12,77 | 12,87 | 2,31% | 631,00 |
| 19.07.2024 | 12,61 | 12,69 | 12,58 | 12,58 | 0,12% | 811,00 |
| 18.07.2024 | 12,59 | 12,72 | 12,56 | 12,56 | -0,44% | 1.020,00 |
| 17.07.2024 | 12,64 | 12,64 | 12,62 | 12,62 | 0,36% | 1.530,00 |
| 16.07.2024 | 12,40 | 12,57 | 12,39 | 12,57 | 1,95% | 4.354,00 |
| 15.07.2024 | 12,46 | 12,54 | 12,33 | 12,33 | -1,48% | 1.159,00 |
| 12.07.2024 | 12,42 | 12,54 | 12,42 | 12,52 | 0,72% | 408,00 |
| 11.07.2024 | 12,45 | 12,54 | 12,32 | 12,43 | -0,64% | 9.038,00 |
| 10.07.2024 | 12,45 | 12,53 | 12,40 | 12,51 | 0,00% | 2.327,00 |
| 09.07.2024 | 12,51 | 12,66 | 12,50 | 12,51 | -0,56% | 5.205,00 |
| 08.07.2024 | 12,55 | 12,68 | 12,55 | 12,58 | -0,91% | 623,00 |
| 05.07.2024 | 12,99 | 13,00 | 12,69 | 12,69 | -2,05% | 3.935,00 |
| 04.07.2024 | 12,90 | 12,96 | 12,90 | 12,96 | 1,21% | 2.290,00 |
| 03.07.2024 | 12,76 | 12,80 | 12,76 | 12,80 | 1,91% | 4.562,00 |
| 02.07.2024 | 12,58 | 12,58 | 12,51 | 12,56 | -2,48% | 5.126,00 |
| 01.07.2024 | 13,05 | 13,05 | 12,88 | 12,88 | 1,06% | 285,00 |
| 28.06.2024 | 12,92 | 12,95 | 12,75 | 12,75 | -0,57% | 1.090,00 |
| 27.06.2024 | 12,63 | 12,83 | 12,51 | 12,82 | 1,69% | - |
| 26.06.2024 | 12,81 | 12,81 | 12,61 | 12,61 | -1,18% | 332,00 |
| 25.06.2024 | 12,64 | 12,76 | 12,64 | 12,76 | 1,59% | 380,00 |
| 24.06.2024 | 12,57 | 12,61 | 12,49 | 12,56 | -0,63% | 1.336,00 |
| 21.06.2024 | 12,61 | 12,64 | 12,57 | 12,64 | 0,04% | 1.365,00 |
| 20.06.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,52% | 260,00 |
| 19.06.2024 | 12,62 | 12,62 | 12,57 | 12,57 | 0,16% | 710,00 |