10,395€
0,29%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,23 | 10,40 | 10,13 | 10,40 | 0,31% | - |
| 27.02.2025 | 10,49 | 10,53 | 10,36 | 10,37 | -1,75% | 1.460.433,00 |
| 26.02.2025 | 10,69 | 10,84 | 10,53 | 10,55 | -1,03% | 1.696.242,00 |
| 25.02.2025 | 10,60 | 10,76 | 10,59 | 10,66 | -0,42% | 949.895,00 |
| 24.02.2025 | 10,87 | 10,98 | 10,63 | 10,71 | -0,05% | 1.339.721,00 |
| 21.02.2025 | 10,68 | 10,85 | 10,66 | 10,71 | 0,37% | 1.771.875,00 |
| 20.02.2025 | 10,71 | 10,83 | 10,65 | 10,67 | -0,74% | 1.652.580,00 |
| 19.02.2025 | 10,97 | 11,12 | 10,74 | 10,75 | -2,18% | 1.527.117,00 |
| 18.02.2025 | 11,24 | 11,24 | 10,92 | 10,99 | -1,92% | 1.470.798,00 |
| 17.02.2025 | 10,90 | 11,29 | 10,83 | 11,21 | 2,61% | 2.183.872,00 |
| 14.02.2025 | 10,79 | 11,15 | 10,70 | 10,92 | 1,20% | 2.101.080,00 |
| 13.02.2025 | 10,06 | 10,80 | 10,06 | 10,79 | 7,85% | 3.269.255,00 |
| 12.02.2025 | 9,77 | 10,04 | 9,75 | 10,01 | 2,62% | 2.505.268,00 |
| 11.02.2025 | 9,99 | 10,17 | 9,72 | 9,75 | -5,93% | 3.937.917,00 |
| 10.02.2025 | 10,53 | 10,59 | 10,35 | 10,37 | -1,19% | 1.884.961,00 |
| 07.02.2025 | 10,86 | 10,86 | 10,49 | 10,49 | -3,05% | 1.607.614,00 |
| 06.02.2025 | 10,44 | 10,87 | 10,34 | 10,82 | 4,04% | 2.376.648,00 |
| 05.02.2025 | 10,55 | 10,68 | 10,35 | 10,40 | -1,52% | 1.219.451,00 |
| 04.02.2025 | 10,59 | 10,70 | 10,47 | 10,56 | -0,28% | 1.374.980,00 |
| 03.02.2025 | 10,43 | 10,62 | 10,43 | 10,59 | -0,98% | 1.472.598,00 |
| 31.01.2025 | 10,54 | 10,76 | 10,48 | 10,70 | 1,09% | 2.017.093,00 |
| 30.01.2025 | 10,55 | 10,66 | 10,50 | 10,58 | 0,28% | 1.346.053,00 |
| 29.01.2025 | 10,45 | 10,55 | 10,38 | 10,55 | 1,10% | 1.355.617,00 |
| 28.01.2025 | 10,34 | 10,52 | 10,26 | 10,44 | 1,02% | 1.264.743,00 |
| 27.01.2025 | 10,30 | 10,42 | 10,21 | 10,33 | -0,63% | 1.058.058,00 |
| 24.01.2025 | 10,17 | 10,56 | 10,08 | 10,40 | 3,18% | 2.158.260,00 |
| 23.01.2025 | 10,03 | 10,11 | 10,01 | 10,08 | 0,45% | 1.227.465,00 |
| 22.01.2025 | 10,04 | 10,15 | 9,98 | 10,03 | -0,50% | 1.004.625,00 |
| 21.01.2025 | 10,05 | 10,08 | 9,90 | 10,08 | 0,30% | 944.388,00 |
| 20.01.2025 | 10,02 | 10,09 | 9,91 | 10,05 | 0,45% | 803.137,00 |
| 17.01.2025 | 9,81 | 10,06 | 9,81 | 10,01 | 2,26% | 1.355.515,00 |
| 16.01.2025 | 9,93 | 9,93 | 9,68 | 9,78 | -0,65% | 2.279.142,00 |
| 15.01.2025 | 9,70 | 9,90 | 9,70 | 9,85 | 1,74% | 1.590.010,00 |
| 14.01.2025 | 9,76 | 9,78 | 9,67 | 9,68 | -0,51% | 2.094.648,00 |
| 13.01.2025 | 9,59 | 9,74 | 9,54 | 9,73 | 1,23% | 1.244.848,00 |
| 10.01.2025 | 9,68 | 9,88 | 9,61 | 9,61 | -0,74% | 1.636.180,00 |
| 09.01.2025 | 9,65 | 9,79 | 9,65 | 9,68 | -0,02% | 1.505.952,00 |
| 08.01.2025 | 9,90 | 9,93 | 9,62 | 9,69 | -2,57% | 1.912.365,00 |
| 07.01.2025 | 9,95 | 10,19 | 9,88 | 9,94 | 1,10% | 2.282.937,00 |
| 03.01.2025 | 9,95 | 10,01 | 9,82 | 9,83 | -1,17% | 1.180.349,00 |
| 02.01.2025 | 9,72 | 9,95 | 9,72 | 9,95 | 2,39% | 1.389.973,00 |
| 30.12.2024 | 9,66 | 9,74 | 9,61 | 9,72 | 0,31% | 1.663.076,00 |
| 27.12.2024 | 9,40 | 9,71 | 9,39 | 9,69 | 3,24% | 1.774.521,00 |
| 23.12.2024 | 9,32 | 9,40 | 9,27 | 9,38 | 0,36% | 1.260.780,00 |
| 20.12.2024 | 9,06 | 9,35 | 8,98 | 9,35 | 2,52% | 3.320.935,00 |
| 19.12.2024 | 9,33 | 9,39 | 9,08 | 9,12 | -3,39% | 2.816.523,00 |
| 18.12.2024 | 9,73 | 9,73 | 9,32 | 9,44 | -3,18% | 2.477.154,00 |
| 17.12.2024 | 9,62 | 9,76 | 9,61 | 9,75 | 0,62% | 1.952.627,00 |
| 16.12.2024 | 9,63 | 9,69 | 9,57 | 9,69 | 0,21% | 1.382.545,00 |
| 13.12.2024 | 9,81 | 9,83 | 9,64 | 9,67 | -1,45% | 1.806.766,00 |
| 12.12.2024 | 9,80 | 9,82 | 9,72 | 9,81 | -0,67% | 3.189.600,00 |
| 11.12.2024 | 9,72 | 10,07 | 9,64 | 9,88 | 1,35% | 2.962.688,00 |
| 10.12.2024 | 9,76 | 9,94 | 9,71 | 9,75 | -1,02% | 2.311.654,00 |
| 09.12.2024 | 9,94 | 10,13 | 9,84 | 9,85 | 1,05% | 4.349.438,00 |
| 05.12.2024 | 9,58 | 9,74 | 9,55 | 9,74 | 1,37% | 1.873.099,00 |
| 04.12.2024 | 9,41 | 9,70 | 9,37 | 9,61 | 2,19% | 2.114.889,00 |
| 03.12.2024 | 9,33 | 9,46 | 9,32 | 9,41 | 1,29% | 1.299.623,00 |
| 02.12.2024 | 9,17 | 9,38 | 9,11 | 9,29 | 1,02% | 1.663.985,00 |
| 29.11.2024 | 9,27 | 9,30 | 9,09 | 9,19 | -0,73% | 2.376.035,00 |
| 28.11.2024 | 9,28 | 9,35 | 9,21 | 9,26 | 0,09% | 995.047,00 |
| 27.11.2024 | 9,27 | 9,29 | 9,18 | 9,25 | -0,24% | 1.046.690,00 |
| 26.11.2024 | 9,42 | 9,50 | 9,24 | 9,27 | -3,27% | 1.821.621,00 |
| 25.11.2024 | 9,39 | 9,67 | 9,39 | 9,59 | 3,10% | 4.016.520,00 |
| 22.11.2024 | 9,37 | 9,40 | 9,21 | 9,30 | -0,21% | 2.938.410,00 |
| 21.11.2024 | 9,40 | 9,52 | 9,29 | 9,32 | -1,40% | 1.919.359,00 |
| 20.11.2024 | 9,59 | 9,65 | 9,44 | 9,45 | -0,96% | 1.974.260,00 |
| 19.11.2024 | 9,59 | 9,72 | 9,45 | 9,54 | -0,06% | 1.494.680,00 |
| 18.11.2024 | 9,82 | 9,88 | 9,53 | 9,55 | -2,71% | 1.617.314,00 |
| 15.11.2024 | 9,81 | 9,96 | 9,78 | 9,82 | -0,65% | 1.261.451,00 |
| 14.11.2024 | 9,71 | 9,92 | 9,67 | 9,88 | 1,94% | 1.236.011,00 |
| 13.11.2024 | 9,75 | 9,81 | 9,62 | 9,69 | -0,74% | 2.215.847,00 |
| 12.11.2024 | 10,00 | 10,00 | 9,73 | 9,76 | -3,23% | 2.136.375,00 |
| 11.11.2024 | 10,17 | 10,25 | 10,09 | 10,09 | -0,54% | 1.472.275,00 |
| 08.11.2024 | 10,30 | 10,34 | 10,15 | 10,15 | -1,93% | 1.117.395,00 |
| 07.11.2024 | 10,39 | 10,50 | 10,33 | 10,35 | -0,05% | 1.360.491,00 |
| 06.11.2024 | 10,30 | 10,52 | 10,21 | 10,35 | 0,49% | 1.868.936,00 |
| 05.11.2024 | 10,38 | 10,40 | 10,26 | 10,30 | -0,63% | 1.185.158,00 |
| 04.11.2024 | 10,36 | 10,41 | 10,27 | 10,37 | -0,14% | 1.356.739,00 |
| 01.11.2024 | 10,22 | 10,41 | 10,19 | 10,38 | 1,57% | 1.268.994,00 |
| 31.10.2024 | 10,28 | 10,34 | 10,16 | 10,22 | -0,73% | 2.231.962,00 |
| 30.10.2024 | 10,50 | 10,57 | 10,23 | 10,30 | -2,23% | 1.673.602,00 |
| 29.10.2024 | 10,59 | 10,81 | 10,48 | 10,53 | -0,75% | 1.678.791,00 |
| 28.10.2024 | 10,71 | 10,84 | 10,60 | 10,61 | -0,84% | 1.548.783,00 |
| 25.10.2024 | 10,44 | 10,76 | 10,44 | 10,70 | 3,43% | 2.382.134,00 |
| 24.10.2024 | 10,72 | 10,82 | 10,35 | 10,35 | -3,50% | 2.535.921,00 |
| 23.10.2024 | 10,78 | 10,89 | 10,67 | 10,72 | -0,69% | 1.657.532,00 |
| 22.10.2024 | 10,68 | 10,85 | 10,57 | 10,80 | 1,46% | 1.286.828,00 |
| 21.10.2024 | 10,81 | 10,82 | 10,64 | 10,64 | -1,85% | 1.174.522,00 |
| 18.10.2024 | 10,72 | 10,89 | 10,71 | 10,84 | 1,26% | 1.999.967,00 |
| 17.10.2024 | 10,79 | 10,82 | 10,66 | 10,71 | -0,79% | 2.473.768,00 |
| 16.10.2024 | 11,12 | 11,20 | 10,66 | 10,79 | -3,70% | 4.376.116,00 |
| 15.10.2024 | 11,60 | 11,60 | 11,15 | 11,21 | -3,41% | 2.444.244,00 |
| 14.10.2024 | 12,02 | 12,08 | 11,50 | 11,60 | -3,41% | 2.107.963,00 |
| 11.10.2024 | 11,81 | 12,08 | 11,81 | 12,01 | 1,65% | 1.112.804,00 |
| 10.10.2024 | 11,91 | 11,96 | 11,75 | 11,82 | -1,01% | 1.144.676,00 |
| 09.10.2024 | 11,85 | 11,97 | 11,78 | 11,94 | 0,84% | 1.512.882,00 |
| 08.10.2024 | 12,11 | 12,12 | 11,81 | 11,84 | -3,86% | 1.863.679,00 |
| 07.10.2024 | 12,34 | 12,35 | 11,99 | 12,31 | 2,63% | 2.161.615,00 |
| 04.10.2024 | 11,84 | 12,13 | 11,83 | 12,00 | 1,52% | 1.697.764,00 |
| 03.10.2024 | 11,37 | 12,20 | 11,35 | 11,82 | 3,59% | 4.134.460,00 |