9,323€
2,23%
Echtzeit-Aktienkurs STORA ENSO OYJ R EO 1,70
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 11,50 | 11,50 | 11,27 | 11,41 | -0,35% | 1.095.398,00 |
| 01.10.2024 | 11,53 | 11,64 | 11,40 | 11,45 | -0,48% | 1.267.487,00 |
| 30.09.2024 | 11,42 | 11,63 | 11,33 | 11,50 | 0,57% | 1.828.250,00 |
| 27.09.2024 | 11,46 | 11,56 | 11,42 | 11,44 | -0,09% | 1.245.176,00 |
| 26.09.2024 | 11,44 | 11,53 | 11,33 | 11,45 | 2,14% | 1.311.541,00 |
| 25.09.2024 | 11,05 | 11,24 | 11,02 | 11,21 | 0,95% | 1.484.184,00 |
| 24.09.2024 | 10,91 | 11,18 | 10,87 | 11,10 | 3,16% | 2.478.002,00 |
| 23.09.2024 | 10,83 | 10,86 | 10,70 | 10,76 | -0,55% | 1.505.173,00 |
| 20.09.2024 | 11,32 | 11,34 | 10,78 | 10,82 | -4,37% | 3.614.465,00 |
| 19.09.2024 | 11,35 | 11,58 | 11,31 | 11,32 | 0,71% | 1.998.464,00 |
| 18.09.2024 | 11,13 | 11,28 | 11,11 | 11,24 | 0,90% | 1.579.078,00 |
| 17.09.2024 | 11,03 | 11,22 | 10,98 | 11,14 | 1,18% | 1.901.120,00 |
| 16.09.2024 | 11,00 | 11,02 | 10,94 | 11,01 | -0,36% | 1.135.882,00 |
| 13.09.2024 | 10,94 | 11,10 | 10,94 | 11,05 | 0,96% | 918.602,00 |
| 12.09.2024 | 10,87 | 11,08 | 10,87 | 10,94 | 1,53% | 854.988,00 |
| 11.09.2024 | 10,77 | 10,86 | 10,72 | 10,78 | 0,05% | 1.234.803,00 |
| 10.09.2024 | 10,76 | 10,89 | 10,72 | 10,77 | -0,14% | 900.139,00 |
| 09.09.2024 | 10,86 | 10,96 | 10,76 | 10,79 | -0,69% | 973.091,00 |
| 06.09.2024 | 11,06 | 11,08 | 10,85 | 10,86 | -2,16% | 1.503.843,00 |
| 05.09.2024 | 11,06 | 11,25 | 11,06 | 11,10 | 0,05% | 828.931,00 |
| 04.09.2024 | 11,21 | 11,24 | 11,04 | 11,10 | -2,85% | 1.778.577,00 |
| 03.09.2024 | 11,67 | 11,75 | 11,34 | 11,42 | -2,18% | 1.858.044,00 |
| 02.09.2024 | 11,67 | 11,77 | 11,61 | 11,68 | -0,17% | 1.008.222,00 |
| 30.08.2024 | 11,56 | 11,72 | 11,54 | 11,70 | 1,39% | 3.164.924,00 |
| 29.08.2024 | 11,48 | 11,64 | 11,48 | 11,54 | 0,57% | 1.019.651,00 |
| 28.08.2024 | 11,55 | 11,62 | 11,43 | 11,47 | -0,74% | 2.120.640,00 |
| 27.08.2024 | 11,64 | 11,68 | 11,56 | 11,56 | -0,43% | 1.776.059,00 |
| 26.08.2024 | 11,49 | 11,76 | 11,40 | 11,61 | 0,91% | 2.157.233,00 |
| 23.08.2024 | 11,38 | 11,52 | 11,36 | 11,50 | 1,05% | 1.049.826,00 |
| 22.08.2024 | 11,45 | 11,47 | 11,28 | 11,38 | -1,04% | 1.083.164,00 |
| 21.08.2024 | 11,42 | 11,55 | 11,42 | 11,50 | 0,74% | 956.258,00 |
| 20.08.2024 | 11,33 | 11,44 | 11,33 | 11,42 | 1,06% | 1.262.703,00 |
| 19.08.2024 | 11,07 | 11,34 | 11,04 | 11,30 | 2,08% | 1.270.999,00 |
| 16.08.2024 | 11,01 | 11,11 | 11,01 | 11,07 | 0,05% | 1.033.254,00 |
| 15.08.2024 | 10,90 | 11,14 | 10,90 | 11,06 | 1,89% | 1.365.943,00 |
| 14.08.2024 | 10,89 | 10,96 | 10,80 | 10,86 | -0,55% | 1.475.925,00 |
| 13.08.2024 | 10,68 | 10,92 | 10,66 | 10,92 | 1,30% | 1.961.339,00 |
| 12.08.2024 | 10,79 | 10,84 | 10,68 | 10,78 | 0,14% | 938.249,00 |
| 09.08.2024 | 10,73 | 10,85 | 10,70 | 10,76 | 1,03% | 1.068.908,00 |
| 08.08.2024 | 10,60 | 10,69 | 10,49 | 10,65 | -0,37% | 1.506.417,00 |
| 07.08.2024 | 10,64 | 10,79 | 10,59 | 10,69 | 1,42% | 1.645.235,00 |
| 06.08.2024 | 10,70 | 10,72 | 10,46 | 10,54 | -0,14% | 1.417.315,00 |
| 05.08.2024 | 10,50 | 10,64 | 10,31 | 10,56 | -2,76% | 3.000.465,00 |
| 02.08.2024 | 11,24 | 11,26 | 10,75 | 10,86 | -4,23% | 3.152.338,00 |