11,328€
-3,60%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,61 | 11,66 | 11,29 | 11,32 | -3,70% | 7.926,00 |
| 13.02.2026 | 11,65 | 11,75 | 11,58 | 11,75 | -0,76% | 6.802,00 |
| 12.02.2026 | 12,00 | 12,13 | 11,79 | 11,84 | -1,29% | 1.802,00 |
| 11.02.2026 | 11,33 | 12,00 | 11,33 | 12,00 | 6,20% | 12.916,00 |
| 10.02.2026 | 10,92 | 11,32 | 10,92 | 11,30 | 3,53% | 14.699,00 |
| 09.02.2026 | 10,72 | 10,91 | 10,72 | 10,91 | 1,91% | 3.080,00 |
| 06.02.2026 | 10,68 | 10,71 | 10,53 | 10,71 | 0,47% | 1.841,00 |
| 05.02.2026 | 10,57 | 10,66 | 10,36 | 10,66 | 1,09% | 5.392,00 |
| 04.02.2026 | 9,91 | 10,67 | 9,91 | 10,54 | 7,57% | 9.965,00 |
| 03.02.2026 | 9,84 | 9,87 | 9,79 | 9,80 | -0,65% | 8.520,00 |
| 02.02.2026 | 9,73 | 9,86 | 9,60 | 9,86 | 1,02% | 19.811,00 |
| 30.01.2026 | 10,29 | 10,29 | 9,70 | 9,76 | -5,13% | 12.944,00 |
| 29.01.2026 | 10,32 | 10,34 | 10,20 | 10,29 | -0,87% | 3.163,00 |
| 28.01.2026 | 10,41 | 10,41 | 10,27 | 10,38 | -0,05% | 7.563,00 |
| 27.01.2026 | 10,53 | 10,53 | 10,36 | 10,39 | -0,76% | 6.239,00 |
| 26.01.2026 | 10,48 | 10,50 | 10,47 | 10,47 | 0,34% | 2.753,00 |
| 23.01.2026 | 10,50 | 10,59 | 10,39 | 10,43 | -1,04% | 6.390,00 |
| 22.01.2026 | 10,42 | 10,54 | 10,37 | 10,54 | 3,94% | 10.466,00 |
| 21.01.2026 | 9,95 | 10,15 | 9,95 | 10,14 | 2,57% | 897,00 |
| 20.01.2026 | 10,16 | 10,17 | 9,88 | 9,89 | -3,13% | 5.105,00 |
| 19.01.2026 | 10,45 | 10,45 | 10,18 | 10,21 | -3,77% | 6.611,00 |
| 16.01.2026 | 10,64 | 10,64 | 10,47 | 10,61 | -1,44% | 8.271,00 |
| 15.01.2026 | 10,81 | 10,81 | 10,62 | 10,76 | -1,01% | 6.601,00 |
| 14.01.2026 | 10,74 | 10,97 | 10,62 | 10,87 | 1,12% | 4.595,00 |
| 13.01.2026 | 10,66 | 10,90 | 10,66 | 10,75 | 0,61% | 7.149,00 |
| 12.01.2026 | 10,73 | 10,75 | 10,59 | 10,69 | -0,37% | 5.691,00 |
| 09.01.2026 | 10,65 | 10,75 | 10,65 | 10,73 | 1,27% | 6.064,00 |
| 08.01.2026 | 10,76 | 10,76 | 10,40 | 10,59 | -1,76% | 5.550,00 |
| 07.01.2026 | 10,93 | 11,00 | 10,70 | 10,78 | 0,14% | 7.675,00 |
| 06.01.2026 | 10,73 | 10,77 | 10,73 | 10,77 | 0,14% | 972,00 |
| 05.01.2026 | 10,90 | 10,91 | 10,70 | 10,75 | -1,06% | 3.671,00 |
| 02.01.2026 | 10,50 | 10,88 | 10,50 | 10,87 | 1,78% | 8.951,00 |
| 30.12.2025 | 10,60 | 10,72 | 10,60 | 10,68 | 0,95% | 1.922,00 |
| 29.12.2025 | 10,32 | 10,58 | 10,32 | 10,58 | 2,67% | 8.419,00 |
| 23.12.2025 | 10,27 | 10,36 | 10,27 | 10,30 | -0,19% | 23.026,00 |
| 22.12.2025 | 10,29 | 10,32 | 10,26 | 10,32 | 0,49% | 3.163,00 |
| 19.12.2025 | 10,34 | 10,40 | 10,27 | 10,27 | -1,06% | 8.449,00 |
| 18.12.2025 | 10,23 | 10,39 | 10,20 | 10,38 | 2,42% | 4.319,00 |
| 17.12.2025 | 10,17 | 10,17 | 10,14 | 10,14 | -0,98% | 767,00 |
| 16.12.2025 | 10,24 | 10,24 | 10,12 | 10,24 | 0,59% | 9.698,00 |
| 15.12.2025 | 10,18 | 10,25 | 10,15 | 10,18 | 0,49% | 9.667,00 |
| 12.12.2025 | 10,21 | 10,25 | 10,13 | 10,13 | -1,46% | 1.937,00 |
| 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 |