9,204€
-2,15%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 9,54 | 9,54 | 9,18 | 9,18 | -2,38% | 6.140,00 |
| 27.06.2025 | 9,48 | 9,50 | 9,36 | 9,41 | 1,03% | 3.860,00 |
| 26.06.2025 | 8,99 | 9,31 | 8,99 | 9,31 | 4,14% | 2.224,00 |
| 25.06.2025 | 9,44 | 9,44 | 8,94 | 8,94 | -5,72% | 7.589,00 |
| 24.06.2025 | 9,48 | 9,48 | 9,43 | 9,48 | 1,89% | 2.539,00 |
| 23.06.2025 | 9,48 | 9,50 | 9,31 | 9,31 | -3,70% | 2.374,00 |
| 20.06.2025 | 9,81 | 9,81 | 9,65 | 9,66 | -0,39% | 3.131,00 |
| 19.06.2025 | 8,90 | 10,06 | 8,90 | 9,70 | 7,80% | 52.898,00 |
| 18.06.2025 | 8,35 | 9,00 | 8,35 | 9,00 | 7,42% | 3.309,00 |
| 17.06.2025 | 8,34 | 8,47 | 8,34 | 8,38 | -0,24% | 510,00 |
| 16.06.2025 | 8,30 | 8,53 | 8,30 | 8,40 | 0,60% | 3.852,00 |
| 13.06.2025 | 8,35 | 8,36 | 8,30 | 8,35 | -1,77% | 6.700,00 |
| 12.06.2025 | 8,50 | 8,50 | 8,38 | 8,50 | -0,93% | 4.043,00 |
| 11.06.2025 | 8,80 | 8,80 | 8,58 | 8,58 | -2,85% | 6.318,00 |
| 10.06.2025 | 8,68 | 8,83 | 8,68 | 8,83 | 1,82% | 4.007,00 |
| 09.06.2025 | 8,52 | 8,74 | 8,52 | 8,67 | 0,53% | 6.745,00 |
| 06.06.2025 | 8,63 | 8,63 | 8,59 | 8,63 | -0,80% | 976,00 |
| 05.06.2025 | 8,61 | 8,70 | 8,58 | 8,70 | 0,16% | 3.539,00 |
| 04.06.2025 | 8,71 | 8,71 | 8,65 | 8,68 | 0,81% | 1.937,00 |
| 03.06.2025 | 8,71 | 8,71 | 8,61 | 8,61 | -1,49% | 4.510,00 |
| 02.06.2025 | 8,90 | 8,90 | 8,74 | 8,74 | -1,78% | 927,00 |
| 30.05.2025 | 8,95 | 8,98 | 8,90 | 8,90 | -0,67% | 1.057,00 |
| 29.05.2025 | 9,07 | 9,07 | 8,96 | 8,96 | -0,11% | 261,00 |
| 28.05.2025 | 8,96 | 8,97 | 8,90 | 8,97 | -0,29% | 423,00 |
| 27.05.2025 | 9,07 | 9,09 | 9,00 | 9,00 | -0,18% | 2.411,00 |
| 26.05.2025 | 8,89 | 9,05 | 8,89 | 9,01 | 1,67% | 3.898,00 |
| 23.05.2025 | 9,18 | 9,18 | 8,74 | 8,86 | -2,76% | 4.462,00 |
| 22.05.2025 | 9,26 | 9,67 | 9,10 | 9,12 | -2,50% | 12.362,00 |
| 21.05.2025 | 9,03 | 9,35 | 8,99 | 9,35 | 3,06% | 3.401,00 |
| 20.05.2025 | 8,93 | 9,08 | 8,93 | 9,07 | 1,57% | 2.053,00 |
| 19.05.2025 | 9,01 | 9,01 | 8,86 | 8,93 | -0,20% | 450,00 |
| 16.05.2025 | 9,03 | 9,12 | 8,95 | 8,95 | -0,47% | 4.515,00 |
| 15.05.2025 | 8,97 | 9,12 | 8,96 | 8,99 | -1,75% | 3.209,00 |
| 14.05.2025 | 9,09 | 9,19 | 8,99 | 9,15 | 0,90% | 4.810,00 |
| 13.05.2025 | 9,01 | 9,19 | 9,01 | 9,07 | 1,25% | 1.783,00 |
| 12.05.2025 | 8,53 | 9,01 | 8,53 | 8,96 | 5,91% | 11.071,00 |
| 09.05.2025 | 8,43 | 8,49 | 8,43 | 8,46 | 1,00% | 4.308,00 |
| 08.05.2025 | 8,19 | 8,37 | 8,19 | 8,37 | 4,65% | 420,00 |
| 07.05.2025 | 8,05 | 8,09 | 8,00 | 8,00 | 0,15% | 1.733,00 |
| 06.05.2025 | 8,18 | 8,18 | 7,96 | 7,99 | -2,30% | 2.234,00 |
| 05.05.2025 | 8,17 | 8,18 | 8,13 | 8,18 | -1,59% | 1.933,00 |
| 02.05.2025 | 8,32 | 8,57 | 8,27 | 8,31 | 2,64% | 5.617,00 |
| 30.04.2025 | 8,27 | 8,27 | 8,10 | 8,10 | -2,60% | 689,00 |
| 29.04.2025 | 8,22 | 8,35 | 8,22 | 8,31 | 2,31% | 4.008,00 |
| 28.04.2025 | 8,13 | 8,15 | 8,08 | 8,12 | 0,30% | 4.793,00 |
| 25.04.2025 | 8,08 | 8,70 | 7,96 | 8,10 | 1,96% | 15.858,00 |
| 24.04.2025 | 7,91 | 7,94 | 7,91 | 7,94 | 0,33% | 5,00 |
| 23.04.2025 | 7,84 | 7,95 | 7,83 | 7,92 | 2,51% | 2.574,00 |
| 22.04.2025 | 7,56 | 7,72 | 7,41 | 7,72 | 2,22% | 3.394,00 |
| 17.04.2025 | 7,59 | 7,59 | 7,53 | 7,56 | 0,91% | 1.071,00 |
| 16.04.2025 | 7,49 | 7,57 | 7,44 | 7,49 | -2,35% | 3.117,00 |
| 15.04.2025 | 7,70 | 7,72 | 7,64 | 7,67 | -0,52% | 4.272,00 |
| 14.04.2025 | 7,58 | 7,71 | 7,54 | 7,71 | 3,57% | 3.176,00 |
| 11.04.2025 | 7,61 | 7,65 | 7,11 | 7,44 | 0,16% | 10.682,00 |
| 10.04.2025 | 8,13 | 8,13 | 7,39 | 7,43 | -7,38% | 2.430,00 |
| 09.04.2025 | 7,50 | 8,18 | 7,25 | 8,02 | 6,96% | 7.518,00 |
| 08.04.2025 | 8,07 | 8,07 | 7,50 | 7,50 | -6,83% | 11.939,00 |
| 07.04.2025 | 8,05 | 8,05 | 7,31 | 8,05 | -0,69% | 13.342,00 |
| 04.04.2025 | 8,64 | 8,64 | 8,02 | 8,11 | -6,48% | 5.952,00 |
| 03.04.2025 | 8,65 | 8,76 | 8,59 | 8,67 | -2,26% | 12.131,00 |
| 02.04.2025 | 8,84 | 8,87 | 8,82 | 8,87 | 1,12% | 808,00 |
| 01.04.2025 | 8,73 | 8,83 | 8,62 | 8,77 | -0,23% | 4.555,00 |
| 31.03.2025 | 8,99 | 8,99 | 8,73 | 8,79 | -3,24% | 5.397,00 |
| 28.03.2025 | 9,10 | 9,19 | 9,05 | 9,08 | 1,27% | 2.562,00 |
| 27.03.2025 | 8,97 | 8,98 | 8,85 | 8,97 | -0,53% | 7.155,00 |
| 26.03.2025 | 9,06 | 9,08 | 8,96 | 9,02 | -0,11% | 4.968,00 |
| 25.03.2025 | 9,17 | 9,19 | 9,00 | 9,03 | -1,31% | 3.795,00 |
| 24.03.2025 | 9,39 | 9,39 | 9,11 | 9,15 | -1,57% | 6.332,00 |
| 21.03.2025 | 9,49 | 9,60 | 9,24 | 9,29 | -3,55% | 13.336,00 |
| 20.03.2025 | 9,74 | 9,76 | 9,58 | 9,64 | -1,87% | 4.024,00 |
| 19.03.2025 | 9,81 | 9,89 | 9,75 | 9,82 | -0,53% | 2.930,00 |
| 18.03.2025 | 9,98 | 10,13 | 9,87 | 9,87 | -1,26% | 19.634,00 |
| 17.03.2025 | 9,94 | 10,09 | 9,90 | 10,00 | 1,40% | 2.123,00 |
| 14.03.2025 | 9,77 | 9,93 | 9,71 | 9,86 | 0,59% | 4.273,00 |
| 13.03.2025 | 9,87 | 9,87 | 9,71 | 9,80 | -1,01% | 3.830,00 |
| 12.03.2025 | 10,07 | 10,07 | 9,84 | 9,90 | -0,98% | 1.660,00 |
| 11.03.2025 | 10,31 | 10,33 | 10,00 | 10,00 | -2,30% | 7.766,00 |
| 10.03.2025 | 10,51 | 10,51 | 10,16 | 10,24 | -1,82% | 2.936,00 |
| 07.03.2025 | 10,57 | 10,59 | 10,43 | 10,43 | -3,47% | 1.086,00 |
| 06.03.2025 | 10,75 | 10,80 | 10,63 | 10,80 | 3,25% | 4.217,00 |
| 05.03.2025 | 10,24 | 10,46 | 10,24 | 10,46 | 1,95% | 475,00 |
| 04.03.2025 | 10,22 | 10,28 | 10,04 | 10,26 | -1,91% | 5.058,00 |
| 03.03.2025 | 10,50 | 10,50 | 10,39 | 10,46 | 1,55% | 984,00 |
| 28.02.2025 | 10,20 | 10,39 | 10,19 | 10,30 | 0,15% | 2.511,00 |
| 27.02.2025 | 10,49 | 10,49 | 10,29 | 10,29 | -1,95% | 1.332,00 |
| 26.02.2025 | 10,80 | 10,80 | 10,49 | 10,49 | -2,01% | 1.852,00 |
| 25.02.2025 | 10,65 | 10,73 | 10,60 | 10,71 | 0,23% | 6.484,00 |
| 24.02.2025 | 10,74 | 10,76 | 10,64 | 10,68 | -0,37% | 2.409,00 |
| 21.02.2025 | 10,71 | 10,80 | 10,68 | 10,72 | 0,05% | 107.747,00 |
| 20.02.2025 | 10,77 | 10,77 | 10,72 | 10,72 | -0,19% | 6.419,00 |
| 19.02.2025 | 10,95 | 10,95 | 10,74 | 10,74 | -2,50% | 850,00 |
| 18.02.2025 | 11,14 | 11,14 | 11,01 | 11,01 | -2,09% | 616,00 |
| 17.02.2025 | 10,90 | 11,27 | 10,89 | 11,25 | 3,21% | 6.316,00 |
| 14.02.2025 | 10,72 | 11,11 | 10,72 | 10,90 | 1,63% | 14.450,00 |
| 13.02.2025 | 10,28 | 10,80 | 10,28 | 10,72 | 6,51% | 15.315,00 |
| 12.02.2025 | 9,83 | 10,07 | 9,83 | 10,07 | 2,98% | 21.920,00 |
| 11.02.2025 | 10,29 | 10,29 | 9,75 | 9,77 | -5,88% | 52.612,00 |
| 10.02.2025 | 10,51 | 10,61 | 10,39 | 10,39 | -2,07% | 9.521,00 |
| 07.02.2025 | 10,70 | 10,70 | 10,56 | 10,61 | -1,90% | 40.478,00 |
| 06.02.2025 | 10,44 | 10,86 | 10,38 | 10,81 | 3,69% | 7.615,00 |