9,325€
2,11%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,08 | 9,18 | 8,99 | 9,18 | 0,55% | 10.571,00 |
| 19.12.2024 | 9,34 | 9,34 | 9,10 | 9,13 | -1,98% | 7.620,00 |
| 18.12.2024 | 9,78 | 9,78 | 9,32 | 9,32 | -4,86% | 17.880,00 |
| 17.12.2024 | 9,64 | 9,79 | 9,64 | 9,79 | 1,14% | 5.489,00 |
| 16.12.2024 | 9,65 | 9,69 | 9,57 | 9,68 | 0,12% | 9.370,00 |
| 13.12.2024 | 9,78 | 9,78 | 9,67 | 9,67 | -1,06% | 1.785,00 |
| 12.12.2024 | 9,79 | 9,79 | 9,76 | 9,77 | -0,51% | 3.771,00 |
| 11.12.2024 | 9,64 | 10,00 | 9,64 | 9,82 | 0,27% | 6.840,00 |
| 10.12.2024 | 9,83 | 9,90 | 9,80 | 9,80 | -0,26% | 15.001,00 |
| 09.12.2024 | 9,95 | 10,10 | 9,82 | 9,82 | -1,29% | 28.526,00 |
| 06.12.2024 | 9,74 | 9,97 | 9,74 | 9,95 | 2,13% | 2.916,00 |
| 05.12.2024 | 9,64 | 9,74 | 9,61 | 9,74 | 1,35% | 17.347,00 |
| 04.12.2024 | 9,42 | 9,68 | 9,42 | 9,61 | 2,06% | 18.690,00 |
| 03.12.2024 | 9,33 | 9,44 | 9,33 | 9,42 | 1,03% | 933,00 |
| 02.12.2024 | 9,13 | 9,36 | 9,06 | 9,32 | 2,04% | 9.331,00 |
| 29.11.2024 | 9,26 | 9,29 | 9,10 | 9,14 | -1,51% | 5.934,00 |
| 28.11.2024 | 9,29 | 9,29 | 9,25 | 9,28 | 0,04% | 2.858,00 |
| 27.11.2024 | 9,27 | 9,27 | 9,18 | 9,27 | -0,02% | 5.163,00 |
| 26.11.2024 | 9,50 | 9,50 | 9,28 | 9,28 | -2,89% | 5.839,00 |
| 25.11.2024 | 9,44 | 9,61 | 9,44 | 9,55 | 2,71% | 3.315,00 |
| 22.11.2024 | 9,29 | 9,39 | 9,24 | 9,30 | -0,26% | 2.534,00 |
| 21.11.2024 | 9,48 | 9,48 | 9,30 | 9,32 | -1,89% | 2.287,00 |
| 20.11.2024 | 9,58 | 9,58 | 9,44 | 9,50 | 0,15% | 5.360,00 |
| 19.11.2024 | 9,50 | 9,53 | 9,46 | 9,49 | -1,33% | 68.060,00 |
| 18.11.2024 | 9,86 | 9,86 | 9,55 | 9,62 | -1,48% | 2.112,00 |
| 15.11.2024 | 9,77 | 9,90 | 9,76 | 9,76 | -1,17% | 1.279,00 |
| 14.11.2024 | 9,71 | 9,90 | 9,70 | 9,88 | 1,31% | 8.789,00 |
| 13.11.2024 | 9,73 | 9,80 | 9,65 | 9,75 | -0,51% | 2.561,00 |
| 12.11.2024 | 10,02 | 10,02 | 9,80 | 9,80 | -2,92% | 10.931,00 |
| 11.11.2024 | 10,19 | 10,20 | 10,05 | 10,10 | -0,79% | 5.740,00 |
| 08.11.2024 | 10,40 | 10,40 | 10,17 | 10,18 | -2,35% | 10.414,00 |
| 07.11.2024 | 10,40 | 10,49 | 10,38 | 10,42 | 0,97% | 1.101,00 |
| 06.11.2024 | 10,39 | 10,50 | 10,28 | 10,32 | 0,00% | 1.415,00 |
| 05.11.2024 | 10,23 | 10,34 | 10,23 | 10,32 | 0,29% | 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 |