10,063€
0,97%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,98 | 10,22 | 9,96 | 10,05 | 0,88% | - |
| 01.10.2026 | 10,10 | 10,23 | 9,96 | 9,96 | -1,53% | 631,00 |
| 30.09.2026 | 10,25 | 10,28 | 10,12 | 10,12 | -2,32% | 2.307,00 |
| 29.09.2026 | 10,36 | 10,36 | 10,32 | 10,36 | 0,15% | 944,00 |
| 28.09.2026 | 10,38 | 10,38 | 10,32 | 10,34 | -1,38% | 23,00 |
| 25.09.2026 | 10,52 | 10,52 | 10,49 | 10,49 | 0,00% | 395,00 |
| 24.09.2026 | 10,55 | 10,59 | 10,49 | 10,49 | -2,28% | 3.116,00 |
| 23.09.2026 | 11,04 | 11,12 | 10,73 | 10,73 | -2,01% | 5.493,00 |
| 22.09.2026 | 10,67 | 10,95 | 10,67 | 10,95 | 2,72% | 3.270,00 |
| 21.09.2026 | 10,50 | 10,66 | 10,47 | 10,66 | 2,21% | 9.321,00 |
| 18.09.2026 | 10,63 | 10,75 | 10,43 | 10,43 | -1,74% | 6.333,00 |
| 17.09.2026 | 10,51 | 10,62 | 10,51 | 10,62 | 2,12% | 1.567,00 |
| 16.09.2026 | 10,34 | 10,48 | 10,30 | 10,40 | 0,78% | 2.905,00 |
| 15.09.2026 | 10,10 | 10,34 | 10,07 | 10,32 | 1,88% | 2.691,00 |
| 14.09.2026 | 10,10 | 10,16 | 10,05 | 10,13 | -0,88% | 1.883,00 |
| 11.09.2026 | 10,14 | 10,22 | 10,12 | 10,22 | 1,34% | 565,00 |
| 10.09.2026 | 10,34 | 10,34 | 10,08 | 10,08 | -2,61% | 571,00 |
| 09.09.2026 | 10,31 | 10,56 | 10,31 | 10,35 | 0,05% | 2.561,00 |
| 08.09.2026 | 10,13 | 10,43 | 10,13 | 10,35 | 1,57% | 6.929,00 |
| 07.09.2026 | 10,12 | 10,21 | 10,12 | 10,19 | 0,10% | 23,00 |
| 04.09.2026 | 10,02 | 10,18 | 9,99 | 10,18 | 1,75% | 1.434,00 |
| 03.09.2026 | 10,14 | 10,23 | 10,00 | 10,00 | -1,04% | 1.063,00 |
| 02.09.2026 | 10,13 | 10,21 | 10,07 | 10,11 | -0,49% | 7.891,00 |
| 01.09.2026 | 10,14 | 10,22 | 10,13 | 10,16 | -0,34% | 536,00 |
| 31.08.2026 | 10,13 | 10,32 | 10,13 | 10,19 | -0,20% | 5.243,00 |
| 28.08.2026 | 10,20 | 10,26 | 10,18 | 10,21 | 1,74% | 5.357,00 |
| 27.08.2026 | 9,97 | 10,05 | 9,96 | 10,04 | 0,83% | 831,00 |
| 26.08.2026 | 9,92 | 9,95 | 9,90 | 9,95 | -0,48% | 17,00 |
| 25.08.2026 | 9,89 | 10,01 | 9,88 | 10,00 | 1,52% | 2.820,00 |
| 24.08.2026 | 9,79 | 9,88 | 9,79 | 9,85 | 0,39% | 1.512,00 |
| 21.08.2026 | 9,71 | 9,81 | 9,71 | 9,81 | 0,97% | 1.995,00 |
| 20.08.2026 | 9,52 | 9,72 | 9,52 | 9,72 | 3,34% | 1.333,00 |
| 19.08.2026 | 9,37 | 9,44 | 9,37 | 9,40 | 0,21% | 862,00 |
| 18.08.2026 | 9,38 | 9,47 | 9,36 | 9,38 | -0,38% | 1.288,00 |
| 17.08.2026 | 9,60 | 9,60 | 9,42 | 9,42 | -1,49% | 439,00 |
| 14.08.2026 | 9,58 | 9,61 | 9,56 | 9,56 | -1,67% | 1.864,00 |
| 13.08.2026 | 9,69 | 9,82 | 9,69 | 9,72 | 0,23% | 600,00 |
| 12.08.2026 | 9,69 | 9,77 | 9,69 | 9,70 | 0,54% | 13.009,00 |
| 11.08.2026 | 9,68 | 9,68 | 9,58 | 9,65 | -0,04% | 3.217,00 |
| 10.08.2026 | 9,74 | 9,74 | 9,65 | 9,65 | -0,84% | 578,00 |
| 07.08.2026 | 9,73 | 9,78 | 9,71 | 9,74 | 0,14% | 4.080,00 |
| 06.08.2026 | 9,99 | 10,00 | 9,72 | 9,72 | -1,76% | 1.769,00 |
| 05.08.2026 | 10,01 | 10,04 | 9,82 | 9,90 | -1,19% | 831,00 |
| 04.08.2026 | 10,04 | 10,14 | 10,00 | 10,02 | -1,04% | 360,00 |
| 03.08.2026 | 10,04 | 10,18 | 10,04 | 10,12 | 1,10% | 4.247,00 |
| 31.07.2026 | 10,11 | 10,11 | 9,95 | 10,01 | -0,20% | 13.715,00 |
| 30.07.2026 | 10,00 | 10,23 | 10,00 | 10,03 | 1,31% | 6.994,00 |
| 29.07.2026 | 9,73 | 9,90 | 9,73 | 9,90 | 1,50% | 1.008,00 |
| 28.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,75% | 100,00 |
| 27.07.2026 | 9,49 | 9,66 | 9,49 | 9,59 | 1,50% | 8.113,00 |
| 24.07.2026 | 9,51 | 9,53 | 9,41 | 9,44 | 3,17% | 8.342,00 |
| 23.07.2026 | 9,85 | 9,85 | 8,76 | 9,15 | -8,60% | 60.496,00 |
| 22.07.2026 | 9,61 | 10,11 | 9,61 | 10,02 | 4,32% | 28.307,00 |
| 21.07.2026 | 9,72 | 9,73 | 9,60 | 9,60 | -0,58% | 99.525,00 |
| 20.07.2026 | 9,74 | 9,74 | 9,66 | 9,66 | -0,98% | 3.381,00 |
| 17.07.2026 | 9,66 | 9,79 | 9,65 | 9,75 | 2,54% | 12.410,00 |
| 16.07.2026 | 9,46 | 9,51 | 9,45 | 9,51 | 0,53% | 6.600,00 |
| 15.07.2026 | 9,33 | 9,46 | 9,33 | 9,46 | 1,87% | 1.223,00 |
| 14.07.2026 | 9,29 | 9,33 | 9,29 | 9,29 | -0,96% | 2.107,00 |
| 13.07.2026 | 9,39 | 9,39 | 9,35 | 9,38 | -0,89% | 8.350,00 |
| 10.07.2026 | 9,46 | 9,60 | 9,46 | 9,46 | 2,74% | 3.469,00 |
| 09.07.2026 | 9,30 | 9,30 | 9,14 | 9,21 | -0,82% | 4.733,00 |
| 08.07.2026 | 9,28 | 9,29 | 9,20 | 9,28 | -1,63% | 1.356,00 |
| 07.07.2026 | 9,28 | 9,49 | 9,28 | 9,44 | 1,16% | 14.525,00 |
| 06.07.2026 | 9,37 | 9,39 | 9,32 | 9,33 | -0,41% | 670,00 |
| 03.07.2026 | 9,31 | 9,38 | 9,31 | 9,37 | 1,52% | 2.485,00 |
| 02.07.2026 | 9,06 | 9,30 | 9,06 | 9,23 | 1,92% | 6.667,00 |
| 01.07.2026 | 9,22 | 9,22 | 9,05 | 9,05 | -3,19% | 3.238,00 |
| 30.06.2026 | 9,32 | 9,37 | 9,26 | 9,35 | 1,10% | 3.356,00 |
| 29.06.2026 | 9,24 | 9,34 | 9,22 | 9,25 | 0,24% | 265,00 |
| 26.06.2026 | 9,43 | 9,43 | 9,13 | 9,23 | -2,78% | 6.453,00 |
| 25.06.2026 | 9,43 | 9,52 | 9,39 | 9,49 | 1,13% | 1.020,00 |
| 24.06.2026 | 9,51 | 9,51 | 9,39 | 9,39 | -0,72% | 3.220,00 |
| 23.06.2026 | 9,60 | 9,60 | 9,45 | 9,45 | -2,78% | 2.293,00 |
| 22.06.2026 | 9,50 | 9,72 | 9,42 | 9,72 | 1,17% | 6.749,00 |
| 19.06.2026 | 9,66 | 9,66 | 9,61 | 9,61 | -0,46% | 66,00 |
| 18.06.2026 | 9,55 | 9,66 | 9,45 | 9,66 | -1,83% | 1.995,00 |
| 17.06.2026 | 9,93 | 9,93 | 9,80 | 9,84 | -1,21% | 741,00 |
| 16.06.2026 | 9,87 | 9,96 | 9,83 | 9,96 | 1,36% | 2.660,00 |
| 15.06.2026 | 9,82 | 10,13 | 9,82 | 9,82 | 1,87% | 1.307,00 |
| 12.06.2026 | 9,64 | 9,69 | 9,54 | 9,64 | 1,69% | 876,00 |
| 11.06.2026 | 9,51 | 9,55 | 9,48 | 9,48 | -0,75% | 5.587,00 |
| 10.06.2026 | 10,05 | 10,05 | 9,52 | 9,55 | -5,87% | 23.689,00 |
| 09.06.2026 | 10,11 | 10,15 | 10,08 | 10,15 | 0,40% | 3.455,00 |
| 08.06.2026 | 9,90 | 10,20 | 9,88 | 10,11 | 0,80% | 2.893,00 |
| 05.06.2026 | 10,00 | 10,05 | 9,98 | 10,03 | -0,40% | 445,00 |
| 04.06.2026 | 10,05 | 10,10 | 9,97 | 10,07 | 1,57% | 1.733,00 |
| 03.06.2026 | 9,98 | 9,99 | 9,91 | 9,91 | -1,21% | 1.684,00 |
| 02.06.2026 | 10,05 | 10,18 | 9,94 | 10,04 | -0,05% | 594,00 |
| 01.06.2026 | 10,04 | 10,21 | 9,96 | 10,04 | 0,30% | 4.403,00 |
| 29.05.2026 | 10,09 | 10,09 | 10,01 | 10,01 | -0,10% | 1.107,00 |
| 28.05.2026 | 10,01 | 10,06 | 10,01 | 10,02 | -0,20% | 571,00 |
| 27.05.2026 | 9,95 | 10,15 | 9,95 | 10,04 | 1,09% | 2.758,00 |
| 26.05.2026 | 10,01 | 10,01 | 9,90 | 9,93 | -0,46% | 1.067,00 |
| 25.05.2026 | 9,79 | 9,98 | 9,79 | 9,98 | 2,74% | 1.610,00 |
| 22.05.2026 | 9,88 | 9,89 | 9,71 | 9,71 | -1,08% | 2.477,00 |
| 21.05.2026 | 9,77 | 9,82 | 9,73 | 9,82 | 0,16% | 3.339,00 |
| 20.05.2026 | 9,65 | 9,80 | 9,65 | 9,80 | 0,45% | 4.633,00 |
| 19.05.2026 | 9,62 | 9,80 | 9,59 | 9,76 | 1,29% | 1.603,00 |
| 18.05.2026 | 9,39 | 9,63 | 9,32 | 9,63 | 1,80% | 2.612,00 |