10,495€
2,54%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,29 | 10,55 | 10,29 | 10,53 | 2,38% | 3.326,00 |
| 16.04.2026 | 10,31 | 10,31 | 10,19 | 10,28 | 0,69% | 517,00 |
| 15.04.2026 | 10,29 | 10,35 | 10,21 | 10,21 | -1,78% | 279,00 |
| 14.04.2026 | 10,43 | 10,44 | 10,32 | 10,40 | 0,53% | 5.525,00 |
| 13.04.2026 | 10,40 | 10,44 | 10,25 | 10,34 | 0,10% | 8.860,00 |
| 10.04.2026 | 10,18 | 10,41 | 10,07 | 10,33 | 1,57% | 2.566,00 |
| 09.04.2026 | 10,25 | 10,25 | 10,17 | 10,17 | -1,74% | 2,00 |
| 08.04.2026 | 10,40 | 10,44 | 10,25 | 10,35 | 3,81% | 4.025,00 |
| 07.04.2026 | 10,08 | 10,23 | 9,97 | 9,97 | -1,29% | 956,00 |
| 02.04.2026 | 10,02 | 10,10 | 10,02 | 10,10 | -1,32% | 276,00 |
| 01.04.2026 | 10,29 | 10,29 | 10,21 | 10,24 | 2,35% | 20,00 |
| 31.03.2026 | 9,94 | 10,00 | 9,94 | 10,00 | 1,26% | 658,00 |
| 30.03.2026 | 9,89 | 9,91 | 9,88 | 9,88 | 0,10% | 13,00 |
| 27.03.2026 | 10,05 | 10,05 | 9,87 | 9,87 | -2,12% | 2.947,00 |
| 26.03.2026 | 10,02 | 10,11 | 10,02 | 10,08 | 0,40% | 1.901,00 |
| 25.03.2026 | 9,93 | 10,06 | 9,93 | 10,04 | 1,23% | 3.365,00 |
| 24.03.2026 | 9,81 | 9,92 | 9,79 | 9,92 | -0,48% | 6.955,00 |
| 23.03.2026 | 9,43 | 10,07 | 9,30 | 9,97 | 3,83% | 4.548,00 |
| 20.03.2026 | 9,77 | 9,86 | 9,60 | 9,60 | -1,38% | 2.368,00 |
| 19.03.2026 | 9,96 | 9,96 | 9,64 | 9,73 | -2,62% | 4.922,00 |
| 18.03.2026 | 10,44 | 10,44 | 9,99 | 9,99 | -3,49% | 1.503,00 |
| 17.03.2026 | 10,18 | 10,39 | 10,14 | 10,36 | 1,02% | 513,00 |
| 16.03.2026 | 10,34 | 10,39 | 10,23 | 10,25 | -0,15% | 5.879,00 |
| 13.03.2026 | 10,46 | 10,46 | 10,27 | 10,27 | -4,20% | 2.942,00 |
| 12.03.2026 | 10,71 | 10,75 | 10,65 | 10,72 | -0,33% | 3.011,00 |
| 11.03.2026 | 10,55 | 10,75 | 10,55 | 10,75 | 2,04% | 4.031,00 |
| 10.03.2026 | 10,63 | 10,76 | 10,54 | 10,54 | 1,98% | 641,00 |
| 09.03.2026 | 10,36 | 10,43 | 10,30 | 10,33 | -3,00% | 966,00 |
| 06.03.2026 | 10,90 | 10,90 | 10,63 | 10,65 | -1,39% | 2.108,00 |
| 05.03.2026 | 10,77 | 10,99 | 10,77 | 10,80 | -1,64% | 968,00 |
| 04.03.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 1,24% | 76,00 |
| 03.03.2026 | 10,72 | 10,85 | 10,48 | 10,85 | -2,47% | 14.289,00 |
| 02.03.2026 | 11,27 | 11,30 | 11,01 | 11,12 | -2,75% | 2.492,00 |
| 27.02.2026 | 11,47 | 11,47 | 11,43 | 11,44 | 0,84% | 645,00 |
| 26.02.2026 | 11,40 | 11,44 | 11,30 | 11,34 | -1,05% | 2.265,00 |
| 25.02.2026 | 11,41 | 11,50 | 11,34 | 11,46 | 1,01% | 2.652,00 |
| 24.02.2026 | 11,47 | 11,47 | 11,32 | 11,35 | 1,16% | 5.145,00 |
| 23.02.2026 | 11,25 | 11,28 | 11,17 | 11,22 | -0,53% | 5.301,00 |
| 20.02.2026 | 11,34 | 11,34 | 11,20 | 11,28 | -0,31% | 11.083,00 |
| 19.02.2026 | 11,38 | 11,39 | 11,29 | 11,31 | -0,75% | 730,00 |
| 18.02.2026 | 11,32 | 11,40 | 11,32 | 11,40 | -0,22% | 1.625,00 |
| 17.02.2026 | 11,33 | 11,42 | 11,28 | 11,42 | 0,93% | 757,00 |
| 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 |