10,430€
1,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 10,53 | 10,54 | 10,43 | 10,43 | -1,42% | 2.576,00 |
| 04.02.2025 | 10,49 | 10,58 | 10,47 | 10,58 | -0,56% | 6.371,00 |
| 03.02.2025 | 10,48 | 10,64 | 10,48 | 10,64 | 0,05% | 1.339,00 |
| 31.01.2025 | 10,57 | 10,75 | 10,53 | 10,63 | 0,38% | 36.663,00 |
| 30.01.2025 | 10,60 | 10,61 | 10,58 | 10,59 | 0,47% | 2.894,00 |
| 29.01.2025 | 10,44 | 10,54 | 10,44 | 10,54 | 0,81% | 335,00 |
| 28.01.2025 | 10,47 | 10,51 | 10,46 | 10,46 | 1,60% | 1.232,00 |
| 27.01.2025 | 10,22 | 10,39 | 10,22 | 10,29 | -0,82% | 4.361,00 |
| 24.01.2025 | 10,33 | 10,52 | 10,33 | 10,38 | 3,34% | 4.688,00 |
| 23.01.2025 | 10,04 | 10,10 | 10,01 | 10,04 | 0,42% | 3.919,00 |
| 22.01.2025 | 10,08 | 10,12 | 10,00 | 10,00 | -0,67% | 7.513,00 |
| 21.01.2025 | 9,94 | 10,07 | 9,94 | 10,07 | 0,40% | 1.650,00 |
| 20.01.2025 | 10,04 | 10,07 | 9,94 | 10,03 | 0,77% | 4.094,00 |
| 17.01.2025 | 9,79 | 10,02 | 9,79 | 9,95 | 1,86% | 21.078,00 |
| 16.01.2025 | 9,90 | 9,90 | 9,74 | 9,77 | -0,73% | 8.084,00 |
| 15.01.2025 | 9,77 | 9,90 | 9,74 | 9,84 | 1,42% | 1.980,00 |
| 14.01.2025 | 9,78 | 9,78 | 9,69 | 9,70 | 0,19% | 971,00 |
| 13.01.2025 | 9,60 | 9,68 | 9,59 | 9,68 | -0,08% | 9.938,00 |
| 10.01.2025 | 9,68 | 9,71 | 9,68 | 9,69 | -0,96% | 11.930,00 |
| 09.01.2025 | 9,69 | 9,78 | 9,69 | 9,78 | 0,72% | 360,00 |
| 08.01.2025 | 9,83 | 9,83 | 9,71 | 9,71 | -2,12% | 305,00 |
| 07.01.2025 | 9,92 | 10,19 | 9,92 | 9,92 | -0,68% | 5.480,00 |
| 06.01.2025 | 9,87 | 10,00 | 9,87 | 9,99 | 1,26% | 1.926,00 |
| 03.01.2025 | 9,94 | 10,00 | 9,82 | 9,87 | -0,16% | 2.282,00 |
| 02.01.2025 | 9,59 | 9,89 | 9,59 | 9,88 | 2,02% | 3.214,00 |
| 30.12.2024 | 9,69 | 9,69 | 9,61 | 9,69 | 0,31% | 11.534,00 |
| 27.12.2024 | 9,41 | 9,71 | 9,41 | 9,66 | 2,40% | 23.178,00 |
| 23.12.2024 | 9,35 | 9,43 | 9,31 | 9,43 | 2,72% | 3.309,00 |
| 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 |