14,123€
0,77%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 14,04 | 14,25 | 13,88 | 14,12 | 0,73% | 3.835,00 |
| 02.02.2023 | 13,59 | 14,15 | 13,50 | 14,02 | 4,28% | 14.301,00 |
| 01.02.2023 | 13,15 | 13,53 | 13,15 | 13,44 | 2,01% | 5.970,00 |
| 31.01.2023 | 13,48 | 13,48 | 12,81 | 13,18 | -3,23% | 21.868,00 |
| 30.01.2023 | 13,83 | 13,83 | 13,49 | 13,62 | -0,29% | 9.998,00 |
| 27.01.2023 | 13,75 | 13,75 | 13,50 | 13,66 | -2,85% | 8.491,00 |
| 26.01.2023 | 13,95 | 14,06 | 13,88 | 14,06 | 2,22% | 1.221,00 |
| 25.01.2023 | 13,91 | 13,92 | 13,75 | 13,75 | -2,07% | 2.400,00 |
| 24.01.2023 | 14,12 | 14,12 | 14,03 | 14,04 | -1,34% | 3.550,00 |
| 23.01.2023 | 13,78 | 14,34 | 13,75 | 14,23 | 3,72% | 10.151,00 |
| 20.01.2023 | 13,84 | 13,84 | 13,68 | 13,72 | -0,44% | 1.380,00 |
| 19.01.2023 | 14,05 | 14,06 | 13,78 | 13,78 | -1,71% | 3.143,00 |
| 18.01.2023 | 14,05 | 14,15 | 14,00 | 14,02 | 0,29% | 9.774,00 |
| 17.01.2023 | 14,13 | 14,15 | 13,95 | 13,98 | -0,64% | 1.960,00 |
| 16.01.2023 | 14,17 | 14,19 | 14,07 | 14,07 | 0,86% | 511,00 |
| 13.01.2023 | 14,10 | 14,10 | 13,95 | 13,95 | -1,20% | 827,00 |
| 12.01.2023 | 14,08 | 14,22 | 14,08 | 14,12 | 0,11% | 2.912,00 |
| 11.01.2023 | 14,07 | 14,11 | 13,90 | 14,11 | 0,39% | 3.988,00 |
| 10.01.2023 | 14,05 | 14,10 | 14,04 | 14,05 | -1,16% | 2.228,00 |
| 09.01.2023 | 14,11 | 14,24 | 13,96 | 14,22 | 0,78% | 2.422,00 |
| 06.01.2023 | 13,84 | 14,11 | 13,84 | 14,11 | 1,26% | 1.633,00 |
| 05.01.2023 | 13,55 | 14,00 | 13,45 | 13,93 | 2,43% | 3.710,00 |
| 04.01.2023 | 13,43 | 13,68 | 13,43 | 13,60 | 1,19% | 475,00 |
| 03.01.2023 | 13,43 | 13,58 | 13,38 | 13,44 | -0,74% | 3.693,00 |
| 02.01.2023 | 13,33 | 13,54 | 13,33 | 13,54 | 1,84% | 25.486,00 |
| 30.12.2022 | 13,26 | 13,31 | 13,24 | 13,30 | -0,41% | 6.013,00 |
| 29.12.2022 | 13,36 | 13,40 | 13,16 | 13,35 | -0,41% | 88.934,00 |
| 28.12.2022 | 13,52 | 13,55 | 13,40 | 13,41 | -0,48% | 4.284,00 |
| 27.12.2022 | 13,55 | 13,55 | 13,47 | 13,47 | 0,34% | 3.728,00 |
| 23.12.2022 | 13,47 | 13,48 | 13,37 | 13,43 | -0,04% | 1.987,00 |
| 22.12.2022 | 13,57 | 13,61 | 13,37 | 13,43 | 0,07% | 1.786,00 |
| 21.12.2022 | 13,29 | 13,48 | 13,29 | 13,42 | 0,19% | 3.382,00 |
| 20.12.2022 | 13,02 | 13,46 | 13,02 | 13,40 | 2,17% | 44.383,00 |
| 19.12.2022 | 13,23 | 13,34 | 13,08 | 13,11 | -0,46% | 7.240,00 |
| 16.12.2022 | 13,37 | 13,37 | 12,88 | 13,17 | -1,31% | 51.433,00 |
| 15.12.2022 | 13,65 | 13,65 | 13,09 | 13,35 | -1,95% | 11.308,00 |
| 14.12.2022 | 14,07 | 14,07 | 13,55 | 13,61 | -3,41% | 9.687,00 |
| 13.12.2022 | 14,33 | 14,43 | 14,08 | 14,09 | -0,74% | 89.747,00 |
| 12.12.2022 | 14,69 | 14,69 | 14,20 | 14,20 | -3,70% | 21.276,00 |
| 09.12.2022 | 14,37 | 14,74 | 14,37 | 14,74 | 3,15% | 13.646,00 |
| 08.12.2022 | 14,43 | 14,50 | 14,18 | 14,29 | -1,18% | 17.617,00 |
| 07.12.2022 | 14,50 | 14,50 | 14,33 | 14,46 | -0,24% | 1.647,00 |
| 06.12.2022 | 14,55 | 14,64 | 14,40 | 14,50 | -0,07% | 3.421,00 |
| 05.12.2022 | 14,36 | 14,79 | 14,27 | 14,51 | 0,94% | 16.200,00 |
| 02.12.2022 | 14,26 | 14,42 | 14,26 | 14,37 | 1,20% | 3.385,00 |
| 01.12.2022 | 14,06 | 14,24 | 13,96 | 14,20 | 1,46% | 11.313,00 |
| 30.11.2022 | 14,07 | 14,07 | 13,86 | 14,00 | -0,11% | 22.852,00 |
| 29.11.2022 | 13,84 | 14,04 | 13,80 | 14,01 | 1,93% | 48.246,00 |
| 28.11.2022 | 14,08 | 14,08 | 13,75 | 13,75 | -2,34% | 43.805,00 |
| 25.11.2022 | 14,13 | 14,15 | 13,95 | 14,08 | -0,88% | 4.353,00 |
| 24.11.2022 | 14,00 | 14,24 | 13,94 | 14,20 | 1,57% | 26.700,00 |
| 23.11.2022 | 14,02 | 14,03 | 13,95 | 13,98 | -0,14% | 16.009,00 |
| 22.11.2022 | 13,96 | 14,08 | 13,96 | 14,00 | 0,11% | 8.635,00 |
| 21.11.2022 | 14,11 | 14,11 | 13,78 | 13,99 | -1,24% | 7.832,00 |
| 18.11.2022 | 14,07 | 14,16 | 13,98 | 14,16 | 1,22% | 15.179,00 |
| 17.11.2022 | 14,10 | 14,21 | 13,84 | 13,99 | -0,14% | 23.112,00 |
| 16.11.2022 | 14,01 | 14,13 | 13,85 | 14,01 | 0,86% | 28.700,00 |
| 15.11.2022 | 14,34 | 14,34 | 13,89 | 13,89 | -2,66% | 7.323,00 |
| 14.11.2022 | 14,43 | 14,43 | 14,26 | 14,27 | -0,28% | 2.871,00 |
| 11.11.2022 | 14,41 | 14,58 | 14,30 | 14,31 | 0,99% | 8.943,00 |
| 10.11.2022 | 13,93 | 14,33 | 13,92 | 14,17 | 0,53% | 14.373,00 |
| 09.11.2022 | 14,05 | 14,14 | 14,05 | 14,10 | -1,02% | 1.374,00 |
| 08.11.2022 | 14,04 | 14,24 | 13,99 | 14,24 | 0,78% | 2.414,00 |
| 07.11.2022 | 13,94 | 14,16 | 13,82 | 14,13 | 1,51% | 7.718,00 |
| 04.11.2022 | 13,37 | 13,92 | 13,37 | 13,92 | 4,90% | 3.861,00 |
| 03.11.2022 | 13,20 | 13,27 | 13,00 | 13,27 | -0,64% | 4.296,00 |
| 02.11.2022 | 13,24 | 13,40 | 13,24 | 13,36 | -0,93% | 6.040,00 |
| 01.11.2022 | 13,36 | 13,68 | 13,31 | 13,48 | 1,58% | 2.335,00 |
| 31.10.2022 | 13,33 | 13,35 | 13,16 | 13,27 | -0,82% | 4.590,00 |
| 28.10.2022 | 13,70 | 13,70 | 13,22 | 13,38 | -2,69% | 5.055,00 |
| 27.10.2022 | 14,05 | 14,05 | 13,71 | 13,75 | -1,75% | 3.636,00 |
| 26.10.2022 | 14,19 | 14,19 | 13,90 | 14,00 | -1,37% | 17.265,00 |
| 25.10.2022 | 13,92 | 14,23 | 13,80 | 14,19 | 2,23% | 4.893,00 |
| 24.10.2022 | 13,67 | 14,01 | 13,67 | 13,88 | 0,95% | 2.035,00 |
| 21.10.2022 | 13,98 | 14,00 | 12,93 | 13,75 | -3,31% | 6.113,00 |
| 20.10.2022 | 14,07 | 14,35 | 13,79 | 14,22 | 1,90% | 25.252,00 |
| 19.10.2022 | 14,06 | 14,06 | 13,79 | 13,96 | -1,10% | 867,00 |
| 18.10.2022 | 14,30 | 14,44 | 14,11 | 14,11 | -1,23% | 2.577,00 |
| 17.10.2022 | 13,84 | 14,29 | 13,67 | 14,29 | 4,81% | 7.295,00 |
| 14.10.2022 | 13,64 | 13,75 | 13,63 | 13,63 | 1,23% | 14.365,00 |
| 13.10.2022 | 13,57 | 13,67 | 12,96 | 13,47 | -0,41% | 24.306,00 |
| 12.10.2022 | 13,56 | 13,73 | 13,52 | 13,52 | 0,33% | 696,00 |
| 11.10.2022 | 13,13 | 13,58 | 13,13 | 13,48 | 0,56% | 4.160,00 |
| 10.10.2022 | 13,02 | 13,47 | 13,02 | 13,40 | 2,33% | 3.199,00 |
| 07.10.2022 | 13,50 | 13,50 | 13,10 | 13,10 | -4,80% | 2.052,00 |
| 06.10.2022 | 13,93 | 13,93 | 13,66 | 13,76 | 0,18% | 4.235,00 |
| 05.10.2022 | 14,07 | 14,07 | 13,64 | 13,73 | -2,10% | 2.381,00 |
| 04.10.2022 | 13,90 | 14,05 | 13,84 | 14,03 | 3,74% | 4.963,00 |
| 03.10.2022 | 12,99 | 13,60 | 12,98 | 13,52 | 4,48% | 12.954,00 |
| 30.09.2022 | 12,85 | 13,05 | 12,74 | 12,94 | 0,35% | 6.381,00 |
| 29.09.2022 | 13,35 | 13,35 | 12,70 | 12,90 | -4,27% | 4.728,00 |
| 28.09.2022 | 13,00 | 13,47 | 12,84 | 13,47 | 1,24% | 4.897,00 |
| 27.09.2022 | 13,10 | 13,31 | 13,10 | 13,31 | 2,15% | 8.988,00 |
| 26.09.2022 | 13,10 | 13,23 | 12,91 | 13,03 | -0,91% | 8.453,00 |
| 23.09.2022 | 13,74 | 13,74 | 12,96 | 13,15 | -4,26% | 7.054,00 |
| 22.09.2022 | 13,85 | 13,85 | 13,69 | 13,73 | -3,17% | 5.667,00 |
| 21.09.2022 | 13,88 | 14,18 | 13,88 | 14,18 | 1,21% | 22.240,00 |
| 20.09.2022 | 14,43 | 14,43 | 13,90 | 14,01 | -2,94% | 24.503,00 |
| 19.09.2022 | 14,35 | 14,44 | 14,10 | 14,44 | 0,31% | 2.419,00 |
| 16.09.2022 | 14,23 | 14,39 | 14,22 | 14,39 | 1,70% | 2.900,00 |