12,728€
2,35%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,25 | 12,79 | 12,22 | 12,73 | 2,39% | 3.899,00 |
| 18.04.2024 | 12,32 | 12,44 | 12,32 | 12,44 | 1,43% | 2.107,00 |
| 17.04.2024 | 12,52 | 12,52 | 12,26 | 12,26 | -2,12% | 4.950,00 |
| 16.04.2024 | 12,49 | 12,53 | 12,39 | 12,53 | 0,04% | 2.280,00 |
| 15.04.2024 | 12,71 | 12,82 | 12,52 | 12,52 | -1,26% | 4.041,00 |
| 12.04.2024 | 12,96 | 12,96 | 12,68 | 12,68 | -1,90% | 2.618,00 |
| 11.04.2024 | 12,93 | 12,93 | 12,72 | 12,93 | 0,82% | 13.051,00 |
| 10.04.2024 | 13,13 | 13,13 | 12,82 | 12,82 | -2,14% | 4.470,00 |
| 09.04.2024 | 12,96 | 13,25 | 12,95 | 13,10 | 1,51% | 4.367,00 |
| 08.04.2024 | 13,12 | 13,12 | 12,80 | 12,91 | -1,53% | 11.038,00 |
| 05.04.2024 | 13,24 | 13,24 | 13,08 | 13,11 | 0,38% | 3.742,00 |
| 04.04.2024 | 12,91 | 13,30 | 12,91 | 13,06 | 0,77% | 23.482,00 |
| 03.04.2024 | 12,90 | 13,10 | 12,90 | 12,96 | 0,50% | 38.585,00 |
| 02.04.2024 | 12,78 | 13,13 | 12,78 | 12,89 | 0,23% | 41.264,00 |
| 28.03.2024 | 12,88 | 12,95 | 12,83 | 12,86 | 0,16% | 900,00 |
| 27.03.2024 | 12,87 | 12,95 | 12,81 | 12,84 | 0,23% | 4.776,00 |
| 26.03.2024 | 12,75 | 12,84 | 12,68 | 12,81 | -0,43% | 3.515,00 |
| 25.03.2024 | 12,75 | 12,92 | 12,74 | 12,87 | 1,22% | 6.526,00 |
| 22.03.2024 | 12,65 | 12,71 | 12,56 | 12,71 | 0,28% | 22.685,00 |
| 21.03.2024 | 12,10 | 12,75 | 12,10 | 12,68 | 3,94% | 4.126,00 |
| 20.03.2024 | 12,11 | 12,28 | 12,11 | 12,20 | 0,70% | 6.062,00 |
| 19.03.2024 | 11,69 | 12,16 | 11,65 | 12,11 | 3,28% | 4.264,00 |
| 18.03.2024 | 11,82 | 11,90 | 11,73 | 11,73 | -0,64% | 5.800,00 |
| 15.03.2024 | 11,70 | 11,88 | 11,70 | 11,80 | -0,25% | 19.477,00 |
| 14.03.2024 | 11,73 | 11,85 | 11,73 | 11,83 | 0,21% | 1.551,00 |
| 13.03.2024 | 11,80 | 11,84 | 11,70 | 11,81 | -0,51% | 11.805,00 |
| 12.03.2024 | 11,71 | 11,88 | 11,71 | 11,87 | 1,54% | 4.766,00 |
| 11.03.2024 | 11,52 | 11,69 | 11,49 | 11,69 | 0,17% | 3.324,00 |
| 08.03.2024 | 11,60 | 11,71 | 11,60 | 11,67 | 0,39% | 3.948,00 |
| 07.03.2024 | 11,19 | 11,70 | 11,12 | 11,62 | 3,38% | 3.312,00 |
| 06.03.2024 | 11,45 | 11,50 | 11,16 | 11,24 | -0,40% | 6.246,00 |
| 05.03.2024 | 11,37 | 11,37 | 11,29 | 11,29 | -2,38% | 1.505,00 |
| 04.03.2024 | 11,84 | 11,84 | 11,55 | 11,56 | -2,24% | 618,00 |
| 01.03.2024 | 11,66 | 11,83 | 11,65 | 11,83 | 0,77% | 10.410,00 |
| 29.02.2024 | 11,61 | 11,74 | 11,61 | 11,74 | -0,47% | 1.185,00 |
| 28.02.2024 | 11,75 | 11,79 | 11,70 | 11,79 | 2,12% | 3.560,00 |
| 27.02.2024 | 11,02 | 11,56 | 11,02 | 11,55 | 4,72% | 1.633,00 |
| 26.02.2024 | 11,15 | 11,27 | 11,03 | 11,03 | -2,09% | 5.297,00 |
| 23.02.2024 | 11,15 | 11,27 | 11,15 | 11,26 | 1,58% | 4.843,00 |
| 22.02.2024 | 11,29 | 11,29 | 11,09 | 11,09 | 0,05% | 5.820,00 |
| 21.02.2024 | 11,09 | 11,14 | 11,08 | 11,08 | -0,18% | 546,00 |
| 20.02.2024 | 11,15 | 11,15 | 11,10 | 11,10 | -0,40% | 500,00 |
| 19.02.2024 | 11,07 | 11,15 | 11,05 | 11,15 | 0,04% | 352,00 |
| 16.02.2024 | 11,06 | 11,20 | 11,06 | 11,14 | 1,55% | 3.320,00 |
| 15.02.2024 | 10,76 | 10,98 | 10,74 | 10,97 | 1,53% | 4.655,00 |
| 14.02.2024 | 10,85 | 10,92 | 10,76 | 10,81 | -0,69% | 16.071,00 |
| 13.02.2024 | 11,29 | 11,29 | 10,88 | 10,88 | -3,76% | 4.172,00 |
| 12.02.2024 | 11,24 | 11,32 | 11,23 | 11,31 | 0,53% | 3.802,00 |
| 09.02.2024 | 11,25 | 11,27 | 11,16 | 11,25 | -0,13% | 1.870,00 |
| 08.02.2024 | 11,26 | 11,34 | 11,26 | 11,26 | 0,00% | 1.511,00 |
| 07.02.2024 | 11,19 | 11,29 | 11,19 | 11,26 | 0,27% | 1.644,00 |
| 06.02.2024 | 11,23 | 11,23 | 11,19 | 11,23 | 0,18% | 3.220,00 |
| 05.02.2024 | 11,41 | 11,41 | 11,21 | 11,21 | -1,88% | 7.375,00 |
| 02.02.2024 | 11,34 | 11,43 | 11,28 | 11,43 | 1,15% | 2.856,00 |
| 01.02.2024 | 11,50 | 11,50 | 11,09 | 11,30 | -3,30% | 9.151,00 |
| 31.01.2024 | 11,69 | 11,82 | 11,65 | 11,68 | 0,04% | 1.100,00 |
| 30.01.2024 | 11,82 | 11,82 | 11,67 | 11,68 | -1,60% | 3.124,00 |
| 29.01.2024 | 11,94 | 11,94 | 11,70 | 11,87 | -1,04% | 3.035,00 |
| 26.01.2024 | 11,85 | 12,06 | 11,85 | 11,99 | 1,70% | 5.342,00 |
| 25.01.2024 | 11,69 | 11,86 | 11,69 | 11,79 | 0,86% | 7.936,00 |
| 24.01.2024 | 11,85 | 11,89 | 11,69 | 11,69 | -0,85% | 5.203,00 |
| 23.01.2024 | 11,60 | 11,79 | 11,60 | 11,79 | 2,21% | 1.195,00 |
| 22.01.2024 | 11,65 | 11,65 | 11,43 | 11,54 | -0,77% | 3.595,00 |
| 19.01.2024 | 12,00 | 12,02 | 11,57 | 11,63 | -2,96% | 2.903,00 |
| 18.01.2024 | 12,06 | 12,10 | 11,98 | 11,98 | -0,42% | 2.734,00 |
| 17.01.2024 | 12,12 | 12,12 | 11,95 | 12,03 | -0,95% | 2.671,00 |
| 16.01.2024 | 12,24 | 12,24 | 12,11 | 12,15 | -2,06% | 2.732,00 |
| 15.01.2024 | 12,47 | 12,64 | 12,40 | 12,40 | -0,84% | 3.914,00 |
| 12.01.2024 | 12,35 | 12,51 | 12,35 | 12,51 | 1,71% | 9.303,00 |
| 11.01.2024 | 12,37 | 12,37 | 12,21 | 12,30 | 0,65% | 3.752,00 |
| 10.01.2024 | 12,55 | 12,55 | 12,22 | 12,22 | -2,82% | 771,00 |
| 09.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -1,18% | 1.884,00 |
| 08.01.2024 | 12,61 | 12,72 | 12,61 | 12,72 | 2,58% | 474,00 |
| 05.01.2024 | 12,69 | 12,69 | 12,40 | 12,40 | -2,36% | 2.101,00 |
| 04.01.2024 | 12,67 | 12,70 | 12,67 | 12,70 | 1,36% | 430,00 |
| 03.01.2024 | 12,58 | 12,58 | 12,45 | 12,53 | -1,07% | 1.304,00 |
| 02.01.2024 | 12,60 | 12,77 | 12,60 | 12,67 | 0,68% | 4.654,00 |
| 29.12.2023 | 12,61 | 12,61 | 12,58 | 12,58 | -0,28% | 3.926,00 |
| 28.12.2023 | 12,66 | 12,66 | 12,58 | 12,62 | -0,32% | 2.841,00 |
| 27.12.2023 | 12,75 | 12,75 | 12,62 | 12,66 | -0,28% | 6.357,00 |
| 22.12.2023 | 12,58 | 12,73 | 12,58 | 12,69 | 0,75% | 3.520,00 |
| 21.12.2023 | 12,43 | 12,62 | 12,43 | 12,60 | 1,65% | 6.750,00 |
| 20.12.2023 | 12,65 | 12,66 | 12,39 | 12,39 | -1,55% | 4.666,00 |
| 19.12.2023 | 12,54 | 12,86 | 12,54 | 12,59 | 1,49% | 17.102,00 |
| 18.12.2023 | 12,43 | 12,57 | 12,36 | 12,40 | -0,08% | 15.440,00 |
| 15.12.2023 | 12,14 | 12,52 | 12,14 | 12,41 | 3,03% | 10.255,00 |
| 14.12.2023 | 12,12 | 12,19 | 11,99 | 12,05 | 2,90% | 6.129,00 |
| 13.12.2023 | 11,81 | 11,81 | 11,70 | 11,71 | -0,85% | 3.994,00 |
| 12.12.2023 | 11,60 | 11,81 | 11,40 | 11,81 | -1,95% | 5.382,00 |
| 11.12.2023 | 11,97 | 12,09 | 11,97 | 12,04 | 0,12% | 2.047,00 |
| 08.12.2023 | 11,88 | 12,06 | 11,86 | 12,03 | 1,26% | 7.432,00 |
| 07.12.2023 | 11,76 | 11,88 | 11,54 | 11,88 | 1,37% | 1.224,00 |
| 06.12.2023 | 11,68 | 11,73 | 11,54 | 11,72 | 0,47% | 3.905,00 |
| 05.12.2023 | 11,68 | 11,70 | 11,60 | 11,66 | -0,85% | 3.033,00 |
| 04.12.2023 | 12,02 | 12,02 | 11,76 | 11,76 | -2,24% | 5.012,00 |
| 01.12.2023 | 12,10 | 12,10 | 11,89 | 12,03 | 1,22% | 1.789,00 |
| 30.11.2023 | 11,94 | 11,94 | 11,83 | 11,89 | -0,38% | 242,00 |
| 29.11.2023 | 11,76 | 12,01 | 11,76 | 11,93 | 1,53% | 6.741,00 |
| 28.11.2023 | 11,69 | 11,76 | 11,69 | 11,75 | 1,73% | 2.255,00 |
| 27.11.2023 | 11,69 | 11,69 | 11,50 | 11,55 | -0,47% | 3.260,00 |