9,853€
4,02%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,45 | 9,89 | 9,45 | 9,82 | 3,72% | 2.187.073,00 |
| 24.07.2025 | 9,30 | 9,59 | 9,15 | 9,47 | 2,09% | 3.036.547,00 |
| 23.07.2025 | 9,11 | 9,37 | 9,04 | 9,28 | 6,20% | 3.290.187,00 |
| 22.07.2025 | 8,88 | 8,94 | 8,68 | 8,74 | -2,06% | 2.726.058,00 |
| 21.07.2025 | 8,82 | 8,99 | 8,81 | 8,92 | 1,66% | 1.099.207,00 |
| 18.07.2025 | 9,00 | 9,03 | 8,68 | 8,77 | -2,94% | 3.156.607,00 |
| 17.07.2025 | 9,33 | 9,52 | 9,04 | 9,04 | -2,82% | 1.874.880,00 |
| 16.07.2025 | 9,37 | 9,40 | 9,29 | 9,30 | -0,68% | 1.084.261,00 |
| 15.07.2025 | 9,22 | 9,50 | 9,22 | 9,37 | 1,23% | 1.612.776,00 |
| 14.07.2025 | 9,29 | 9,33 | 9,20 | 9,25 | -1,07% | 1.065.745,00 |
| 11.07.2025 | 9,41 | 9,47 | 9,31 | 9,35 | -1,29% | 1.206.879,00 |
| 10.07.2025 | 9,27 | 9,68 | 9,24 | 9,47 | 2,29% | 2.101.431,00 |
| 09.07.2025 | 9,17 | 9,26 | 9,05 | 9,26 | 1,05% | 1.266.016,00 |
| 08.07.2025 | 9,06 | 9,18 | 9,04 | 9,17 | 0,73% | 1.650.323,00 |
| 07.07.2025 | 9,05 | 9,18 | 8,97 | 9,10 | -1,88% | 1.823.652,00 |
| 04.07.2025 | 9,34 | 9,37 | 9,18 | 9,27 | -1,36% | 1.107.333,00 |
| 03.07.2025 | 9,62 | 9,63 | 9,39 | 9,40 | -1,57% | 1.304.993,00 |
| 02.07.2025 | 9,19 | 9,67 | 9,17 | 9,55 | 4,48% | 2.405.988,00 |
| 01.07.2025 | 9,21 | 9,29 | 9,02 | 9,14 | -0,89% | 1.999.358,00 |
| 30.06.2025 | 9,46 | 9,46 | 9,22 | 9,22 | -2,91% | 2.336.585,00 |
| 27.06.2025 | 9,39 | 9,50 | 9,34 | 9,50 | 1,89% | 1.719.654,00 |
| 26.06.2025 | 8,93 | 9,32 | 8,92 | 9,32 | 4,11% | 2.617.662,00 |
| 25.06.2025 | 9,36 | 9,36 | 8,93 | 8,96 | -5,01% | 2.961.016,00 |
| 24.06.2025 | 9,39 | 9,55 | 9,39 | 9,43 | 1,44% | 2.614.264,00 |
| 23.06.2025 | 9,61 | 9,61 | 9,26 | 9,29 | -4,15% | 3.644.115,00 |
| 19.06.2025 | 9,60 | 10,11 | 9,36 | 9,70 | 14,75% | 12.273.362,00 |
| 18.06.2025 | 8,36 | 8,49 | 8,34 | 8,45 | 1,00% | 1.493.447,00 |
| 17.06.2025 | 8,40 | 8,48 | 8,33 | 8,37 | -0,59% | 1.576.435,00 |
| 16.06.2025 | 8,35 | 8,53 | 8,35 | 8,42 | 0,72% | 1.587.751,00 |
| 13.06.2025 | 8,35 | 8,48 | 8,26 | 8,36 | -1,60% | 1.063.042,00 |
| 12.06.2025 | 8,50 | 8,56 | 8,33 | 8,49 | -1,30% | 2.221.833,00 |
| 11.06.2025 | 8,81 | 8,83 | 8,60 | 8,60 | -2,54% | 1.286.034,00 |
| 10.06.2025 | 8,69 | 8,84 | 8,64 | 8,83 | 1,61% | 1.374.381,00 |
| 09.06.2025 | 8,52 | 8,75 | 8,50 | 8,69 | 1,97% | 1.539.019,00 |
| 06.06.2025 | 8,73 | 8,73 | 8,52 | 8,52 | -2,07% | 1.376.251,00 |
| 05.06.2025 | 8,68 | 8,72 | 8,56 | 8,70 | 0,09% | 1.078.141,00 |
| 04.06.2025 | 8,72 | 8,78 | 8,65 | 8,69 | 0,21% | 903.574,00 |
| 03.06.2025 | 8,69 | 8,71 | 8,56 | 8,67 | -0,02% | 1.384.771,00 |
| 02.06.2025 | 8,83 | 8,95 | 8,67 | 8,68 | -2,58% | 2.898.961,00 |
| 30.05.2025 | 8,90 | 9,02 | 8,79 | 8,91 | -0,58% | 3.127.374,00 |
| 28.05.2025 | 8,96 | 8,98 | 8,87 | 8,96 | -0,40% | 1.625.324,00 |
| 27.05.2025 | 9,02 | 9,12 | 8,96 | 8,99 | -0,33% | 1.746.688,00 |
| 26.05.2025 | 8,97 | 9,06 | 8,94 | 9,02 | 1,97% | 878.364,00 |
| 23.05.2025 | 9,10 | 9,24 | 8,67 | 8,85 | -2,98% | 2.947.527,00 |
| 22.05.2025 | 9,50 | 9,69 | 9,09 | 9,12 | 0,75% | 4.123.744,00 |
| 21.05.2025 | 9,08 | 9,11 | 8,95 | 9,05 | -0,33% | 1.283.785,00 |
| 20.05.2025 | 8,97 | 9,17 | 8,85 | 9,08 | 2,21% | 1.268.858,00 |
| 19.05.2025 | 8,94 | 9,04 | 8,78 | 8,89 | -1,11% | 1.068.744,00 |
| 16.05.2025 | 9,13 | 9,20 | 8,94 | 8,99 | -1,36% | 1.385.696,00 |
| 15.05.2025 | 9,06 | 9,13 | 8,93 | 9,11 | -0,33% | 1.422.350,00 |
| 14.05.2025 | 9,07 | 9,21 | 8,98 | 9,14 | 0,93% | 2.288.470,00 |
| 13.05.2025 | 9,00 | 9,23 | 8,97 | 9,06 | 0,69% | 2.616.843,00 |
| 12.05.2025 | 8,57 | 9,04 | 8,57 | 9,00 | 6,56% | 4.279.659,00 |
| 09.05.2025 | 8,42 | 8,54 | 8,40 | 8,44 | 0,57% | 1.368.688,00 |
| 08.05.2025 | 8,13 | 8,39 | 8,05 | 8,39 | 3,89% | 2.416.571,00 |
| 07.05.2025 | 7,99 | 8,15 | 7,96 | 8,08 | 0,90% | 1.483.234,00 |
| 06.05.2025 | 8,15 | 8,16 | 7,95 | 8,01 | -1,89% | 2.014.675,00 |
| 05.05.2025 | 8,24 | 8,24 | 8,12 | 8,16 | -0,92% | 1.003.665,00 |
| 02.05.2025 | 8,44 | 8,63 | 8,24 | 8,24 | 0,88% | 1.722.859,00 |
| 30.04.2025 | 8,27 | 8,36 | 8,06 | 8,17 | -1,16% | 3.041.165,00 |
| 29.04.2025 | 8,11 | 8,43 | 8,09 | 8,26 | 1,95% | 2.400.974,00 |
| 28.04.2025 | 8,04 | 8,17 | 7,95 | 8,10 | 0,60% | 1.748.251,00 |
| 25.04.2025 | 8,35 | 8,43 | 7,87 | 8,06 | 1,38% | 3.131.026,00 |
| 24.04.2025 | 8,02 | 8,02 | 7,83 | 7,95 | 0,30% | 1.990.150,00 |
| 23.04.2025 | 7,80 | 8,05 | 7,77 | 7,92 | 2,78% | 2.509.985,00 |
| 22.04.2025 | 7,55 | 7,71 | 7,41 | 7,71 | 2,04% | 1.322.304,00 |
| 17.04.2025 | 7,57 | 7,62 | 7,51 | 7,55 | -0,34% | 1.167.327,00 |
| 16.04.2025 | 7,53 | 7,59 | 7,44 | 7,58 | -1,28% | 2.097.749,00 |
| 15.04.2025 | 7,64 | 7,73 | 7,60 | 7,68 | -0,03% | 1.639.904,00 |
| 14.04.2025 | 7,60 | 7,68 | 7,52 | 7,68 | 3,90% | 1.773.174,00 |
| 11.04.2025 | 7,55 | 7,55 | 7,10 | 7,39 | -1,07% | 5.511.656,00 |
| 10.04.2025 | 8,24 | 8,35 | 7,46 | 7,47 | 1,36% | 4.426.091,00 |
| 09.04.2025 | 7,42 | 7,51 | 7,20 | 7,37 | -4,46% | 3.390.555,00 |
| 08.04.2025 | 7,83 | 8,04 | 7,70 | 7,72 | 1,10% | 3.807.868,00 |
| 07.04.2025 | 7,14 | 8,10 | 7,14 | 7,63 | -6,38% | 5.302.969,00 |
| 04.04.2025 | 8,55 | 8,67 | 8,00 | 8,15 | -5,78% | 3.892.692,00 |
| 03.04.2025 | 8,53 | 8,78 | 8,53 | 8,65 | -2,35% | 2.598.758,00 |
| 02.04.2025 | 8,75 | 8,88 | 8,70 | 8,86 | 0,52% | 1.181.739,00 |
| 01.04.2025 | 8,75 | 8,85 | 8,61 | 8,81 | 1,15% | 2.053.268,00 |
| 31.03.2025 | 8,94 | 9,00 | 8,71 | 8,71 | -4,14% | 3.136.035,00 |
| 28.03.2025 | 8,90 | 9,19 | 8,90 | 9,09 | 1,84% | 2.878.990,00 |
| 27.03.2025 | 8,92 | 8,98 | 8,82 | 8,93 | -0,98% | 2.049.356,00 |
| 26.03.2025 | 9,03 | 9,11 | 8,96 | 9,01 | 0,02% | 1.635.731,00 |
| 25.03.2025 | 9,12 | 9,20 | 8,99 | 9,01 | -1,31% | 1.988.904,00 |
| 24.03.2025 | 9,37 | 9,42 | 9,10 | 9,13 | -1,95% | 2.407.945,00 |
| 21.03.2025 | 9,47 | 9,62 | 9,23 | 9,31 | -3,44% | 3.272.079,00 |
| 20.03.2025 | 9,78 | 9,82 | 9,57 | 9,65 | -1,69% | 2.196.030,00 |
| 19.03.2025 | 9,83 | 9,89 | 9,74 | 9,81 | -0,57% | 3.019.345,00 |
| 18.03.2025 | 10,09 | 10,17 | 9,87 | 9,87 | -1,47% | 1.808.714,00 |
| 17.03.2025 | 9,98 | 10,11 | 9,95 | 10,02 | 0,80% | 1.003.872,00 |
| 14.03.2025 | 9,80 | 9,98 | 9,70 | 9,94 | 1,70% | 2.283.483,00 |
| 13.03.2025 | 9,85 | 9,91 | 9,70 | 9,77 | -1,51% | 2.354.440,00 |
| 12.03.2025 | 10,13 | 10,13 | 9,83 | 9,92 | -0,46% | 1.374.959,00 |
| 11.03.2025 | 10,25 | 10,38 | 9,93 | 9,97 | -2,15% | 1.479.556,00 |
| 10.03.2025 | 10,45 | 10,48 | 10,13 | 10,19 | -2,40% | 1.787.328,00 |
| 07.03.2025 | 10,73 | 10,75 | 10,39 | 10,44 | -3,29% | 1.533.906,00 |
| 06.03.2025 | 10,58 | 10,90 | 10,58 | 10,79 | 3,65% | 2.231.327,00 |
| 05.03.2025 | 10,28 | 10,60 | 10,28 | 10,41 | 2,97% | 2.216.347,00 |
| 04.03.2025 | 10,23 | 10,35 | 10,03 | 10,11 | -2,55% | 2.392.212,00 |
| 03.03.2025 | 10,41 | 10,49 | 10,28 | 10,38 | 0,10% | 2.912.248,00 |