10,310€
0,10%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 10,39 | 10,51 | 10,28 | 10,28 | -0,63% | 21.814,00 |
| 10.12.2025 | 10,15 | 10,34 | 10,11 | 10,34 | 1,87% | 5.062,00 |
| 09.12.2025 | 10,21 | 10,21 | 10,10 | 10,15 | -1,02% | 3.353,00 |
| 08.12.2025 | 10,30 | 10,30 | 10,17 | 10,26 | -0,68% | 2.554,00 |
| 05.12.2025 | 10,30 | 10,33 | 10,25 | 10,33 | -1,15% | 10.553,00 |
| 04.12.2025 | 10,28 | 10,46 | 10,28 | 10,45 | 2,40% | 10.165,00 |
| 03.12.2025 | 9,98 | 10,41 | 9,98 | 10,20 | 2,78% | 38.345,00 |
| 02.12.2025 | 10,04 | 10,04 | 9,90 | 9,92 | -1,16% | 30.827,00 |
| 01.12.2025 | 9,98 | 10,04 | 9,98 | 10,04 | -0,74% | 15.624,00 |
| 28.11.2025 | 10,21 | 10,21 | 10,12 | 10,12 | -0,34% | 1.685,00 |
| 27.11.2025 | 10,00 | 10,15 | 10,00 | 10,15 | 1,50% | 380,00 |
| 26.11.2025 | 10,08 | 10,11 | 9,96 | 10,00 | -0,55% | 27.495,00 |
| 25.11.2025 | 9,79 | 10,12 | 9,79 | 10,06 | 2,77% | 17.022,00 |
| 24.11.2025 | 9,80 | 9,87 | 9,68 | 9,78 | 0,87% | 45.276,00 |
| 21.11.2025 | 9,56 | 9,70 | 9,44 | 9,70 | 2,11% | 22.510,00 |
| 20.11.2025 | 9,70 | 9,70 | 9,50 | 9,50 | -4,04% | 13.029,00 |
| 19.11.2025 | 9,68 | 9,90 | 9,68 | 9,90 | 2,13% | 2.775,00 |
| 18.11.2025 | 9,79 | 9,79 | 9,69 | 9,69 | -2,65% | 974,00 |
| 17.11.2025 | 10,22 | 10,26 | 9,96 | 9,96 | -1,84% | 2.547,00 |
| 14.11.2025 | 10,51 | 10,93 | 10,15 | 10,15 | -3,47% | 6.764,00 |
| 13.11.2025 | 10,67 | 10,80 | 10,51 | 10,51 | -1,50% | 4.755,00 |
| 12.11.2025 | 10,50 | 10,67 | 10,47 | 10,67 | 1,62% | 10.222,00 |
| 11.11.2025 | 10,22 | 10,50 | 10,22 | 10,50 | 2,49% | 5.138,00 |
| 10.11.2025 | 10,21 | 10,30 | 10,20 | 10,25 | 2,14% | 6.434,00 |
| 07.11.2025 | 10,06 | 10,06 | 9,94 | 10,03 | -0,40% | 4.362,00 |
| 06.11.2025 | 10,13 | 10,24 | 10,07 | 10,07 | 0,05% | 9.627,00 |
| 05.11.2025 | 9,94 | 10,08 | 9,94 | 10,07 | 0,65% | 543,00 |
| 04.11.2025 | 9,95 | 10,01 | 9,85 | 10,00 | -0,40% | 3.881,00 |
| 03.11.2025 | 10,13 | 10,15 | 10,04 | 10,04 | -1,08% | 2.975,00 |
| 31.10.2025 | 9,98 | 10,22 | 9,98 | 10,15 | 1,54% | 17.438,00 |
| 30.10.2025 | 9,82 | 10,00 | 9,82 | 10,00 | 2,78% | 3.379,00 |
| 29.10.2025 | 9,80 | 9,81 | 9,72 | 9,73 | -0,14% | 2.703,00 |
| 28.10.2025 | 9,65 | 9,74 | 9,62 | 9,74 | 0,29% | 2.402,00 |
| 27.10.2025 | 9,85 | 9,85 | 9,61 | 9,71 | -1,40% | 38.104,00 |
| 24.10.2025 | 9,72 | 9,85 | 9,61 | 9,85 | 2,71% | 4.311,00 |
| 23.10.2025 | 8,89 | 9,59 | 8,89 | 9,59 | 8,56% | 10.180,00 |
| 22.10.2025 | 8,75 | 8,83 | 8,75 | 8,83 | 0,94% | 18.214,00 |
| 21.10.2025 | 8,71 | 8,75 | 8,63 | 8,75 | 0,07% | 22.480,00 |
| 20.10.2025 | 8,80 | 8,80 | 8,57 | 8,75 | 0,11% | 10.266,00 |
| 17.10.2025 | 8,60 | 8,74 | 8,50 | 8,74 | 1,68% | 2.567,00 |
| 16.10.2025 | 8,80 | 8,80 | 8,52 | 8,59 | -2,32% | 4.004,00 |
| 15.10.2025 | 8,80 | 8,82 | 8,79 | 8,80 | -0,20% | 2.218,00 |
| 14.10.2025 | 8,74 | 8,81 | 8,68 | 8,81 | 1,22% | 5.509,00 |
| 13.10.2025 | 8,72 | 8,72 | 8,70 | 8,71 | 0,86% | 92,00 |
| 10.10.2025 | 8,82 | 8,88 | 8,63 | 8,63 | -2,00% | 3.210,00 |
| 09.10.2025 | 8,87 | 8,95 | 8,81 | 8,81 | -0,54% | 4.628,00 |
| 08.10.2025 | 8,95 | 8,97 | 8,84 | 8,86 | -1,40% | 8.774,00 |
| 07.10.2025 | 9,03 | 9,05 | 8,94 | 8,98 | -1,01% | 9.963,00 |
| 06.10.2025 | 9,36 | 9,36 | 8,90 | 9,08 | -5,16% | 5.580,00 |
| 03.10.2025 | 9,48 | 9,57 | 9,48 | 9,57 | 1,27% | 369,00 |
| 02.10.2025 | 9,60 | 9,60 | 9,42 | 9,45 | -1,56% | 3.449,00 |
| 01.10.2025 | 9,43 | 9,60 | 9,43 | 9,60 | 2,61% | 965,00 |
| 30.09.2025 | 9,36 | 9,36 | 9,17 | 9,36 | 0,45% | 3.655,00 |
| 29.09.2025 | 9,27 | 9,44 | 9,26 | 9,31 | 1,39% | 5.069,00 |
| 26.09.2025 | 9,23 | 9,23 | 9,19 | 9,19 | -0,15% | 5.001,00 |
| 25.09.2025 | 9,38 | 9,42 | 9,16 | 9,20 | -1,65% | 12.673,00 |
| 24.09.2025 | 9,48 | 9,48 | 9,29 | 9,35 | -3,09% | 50.010,00 |
| 23.09.2025 | 9,57 | 9,65 | 9,57 | 9,65 | 1,11% | 1.322,00 |
| 22.09.2025 | 9,34 | 9,55 | 9,34 | 9,55 | 2,27% | 33.208,00 |
| 19.09.2025 | 9,52 | 9,55 | 9,33 | 9,33 | -0,26% | 1.937,00 |
| 18.09.2025 | 9,73 | 9,73 | 9,36 | 9,36 | -4,12% | 31.134,00 |
| 17.09.2025 | 9,93 | 9,93 | 9,75 | 9,76 | -1,19% | 682,00 |
| 16.09.2025 | 9,63 | 9,88 | 9,63 | 9,88 | 2,62% | 1.858,00 |
| 15.09.2025 | 9,51 | 9,65 | 9,51 | 9,63 | 0,96% | 6.717,00 |
| 12.09.2025 | 9,43 | 9,53 | 9,43 | 9,53 | 0,90% | 301,00 |
| 11.09.2025 | 9,51 | 9,63 | 9,43 | 9,45 | -1,33% | - |
| 10.09.2025 | 9,79 | 9,90 | 9,54 | 9,58 | -2,14% | 7.635,00 |
| 09.09.2025 | 9,88 | 10,06 | 9,70 | 9,79 | -1,04% | 2.396,00 |
| 08.09.2025 | 9,76 | 9,92 | 9,71 | 9,89 | 1,35% | 4.736,00 |
| 05.09.2025 | 9,64 | 9,90 | 9,64 | 9,76 | 1,43% | - |
| 04.09.2025 | 9,77 | 9,78 | 9,62 | 9,62 | -0,82% | 3.525,00 |
| 03.09.2025 | 9,75 | 9,84 | 9,67 | 9,70 | -0,96% | 1.461,00 |
| 02.09.2025 | 9,93 | 9,93 | 9,79 | 9,79 | -1,51% | 632,00 |
| 01.09.2025 | 10,00 | 10,10 | 9,91 | 9,94 | -0,58% | 906,00 |
| 29.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,20% | 200,00 |
| 28.08.2025 | 10,11 | 10,11 | 10,02 | 10,02 | -0,15% | 2.503,00 |
| 27.08.2025 | 10,29 | 10,29 | 10,03 | 10,04 | -3,04% | 1.687,00 |
| 26.08.2025 | 10,39 | 10,51 | 10,35 | 10,35 | -1,43% | 3.095,00 |
| 25.08.2025 | 10,43 | 10,50 | 10,42 | 10,50 | 0,57% | 3.674,00 |
| 22.08.2025 | 9,99 | 10,44 | 9,98 | 10,44 | 5,09% | 14.099,00 |
| 21.08.2025 | 10,00 | 10,00 | 9,93 | 9,93 | -1,11% | 1.836,00 |
| 20.08.2025 | 9,99 | 10,06 | 9,97 | 10,05 | 0,93% | 20.672,00 |
| 19.08.2025 | 9,82 | 10,07 | 9,82 | 9,95 | 2,37% | 7.913,00 |
| 18.08.2025 | 9,83 | 9,83 | 9,72 | 9,72 | -1,48% | 5.945,00 |
| 15.08.2025 | 9,83 | 9,94 | 9,83 | 9,87 | 1,82% | 2.935,00 |
| 14.08.2025 | 9,98 | 9,98 | 9,66 | 9,69 | -2,89% | 12.074,00 |
| 13.08.2025 | 9,97 | 10,00 | 9,87 | 9,98 | 2,28% | 4.051,00 |
| 12.08.2025 | 9,93 | 9,93 | 9,74 | 9,76 | -1,11% | 12.292,00 |
| 11.08.2025 | 10,02 | 10,04 | 9,87 | 9,87 | -1,24% | 571,00 |
| 08.08.2025 | 9,86 | 10,04 | 9,86 | 9,99 | 1,73% | 5.003,00 |
| 07.08.2025 | 9,48 | 9,91 | 9,30 | 9,82 | 6,23% | 4.779,00 |
| 06.08.2025 | 9,20 | 9,38 | 9,20 | 9,25 | 1,72% | 9.429,00 |
| 05.08.2025 | 9,00 | 9,09 | 8,98 | 9,09 | 1,02% | 1.721,00 |
| 04.08.2025 | 9,04 | 9,06 | 8,93 | 9,00 | -0,16% | 2.179,00 |
| 01.08.2025 | 8,99 | 9,02 | 8,95 | 9,01 | -1,03% | 3.792,00 |
| 31.07.2025 | 9,30 | 9,30 | 9,10 | 9,11 | -3,68% | 782,00 |
| 30.07.2025 | 9,35 | 9,53 | 9,35 | 9,45 | -1,71% | 1.106,00 |
| 29.07.2025 | 9,69 | 9,70 | 9,61 | 9,62 | -1,92% | 2.000,00 |
| 28.07.2025 | 9,89 | 9,92 | 9,79 | 9,81 | -0,43% | 15.067,00 |
| 25.07.2025 | 9,52 | 9,88 | 9,52 | 9,85 | 3,73% | 19.056,00 |