10,300€
-0,63%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,27 | 10,42 | 10,24 | 10,28 | -0,87% | - |
| 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 | -3,66% | 4.376.116,00 |
| 15.10.2024 | 11,65 | 11,65 | 11,14 | 11,20 | -3,45% | - |
| 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% | 1.263.774,00 |
| 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% | 1.497.427,00 |
| 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 |
| 01.08.2024 | 11,54 | 11,64 | 11,34 | 11,34 | -1,78% | 1.465.372,00 |
| 31.07.2024 | 11,63 | 11,72 | 11,52 | 11,54 | 0,13% | 1.579.397,00 |
| 30.07.2024 | 11,63 | 11,63 | 11,43 | 11,53 | -0,65% | 1.101.650,00 |
| 29.07.2024 | 11,46 | 11,63 | 11,46 | 11,60 | 1,31% | 956.429,00 |
| 26.07.2024 | 11,55 | 11,60 | 11,45 | 11,45 | -1,46% | 1.844.668,00 |
| 25.07.2024 | 11,75 | 11,82 | 11,43 | 11,62 | -2,06% | 2.251.481,00 |
| 24.07.2024 | 12,41 | 12,64 | 11,83 | 11,87 | -6,50% | 3.593.370,00 |
| 23.07.2024 | 12,85 | 12,85 | 12,54 | 12,69 | -1,36% | 1.616.253,00 |
| 22.07.2024 | 12,68 | 12,95 | 12,66 | 12,87 | 1,62% | 1.547.031,00 |
| 19.07.2024 | 12,62 | 12,76 | 12,56 | 12,66 | 0,60% | 918.442,00 |
| 18.07.2024 | 12,65 | 12,80 | 12,51 | 12,59 | -0,12% | 1.141.395,00 |
| 17.07.2024 | 12,63 | 12,74 | 12,51 | 12,60 | 0,08% | 1.179.074,00 |
| 16.07.2024 | 12,48 | 12,75 | 12,34 | 12,59 | 0,92% | 1.055.926,00 |
| 15.07.2024 | 12,50 | 12,57 | 12,31 | 12,48 | -0,68% | 2.050.358,00 |
| 12.07.2024 | 12,42 | 12,57 | 12,40 | 12,56 | 1,01% | 1.249.586,00 |
| 11.07.2024 | 12,57 | 12,59 | 12,32 | 12,44 | -0,28% | 758.761,00 |
| 10.07.2024 | 12,45 | 12,58 | 12,38 | 12,47 | -0,04% | 986.741,00 |
| 09.07.2024 | 12,62 | 12,69 | 12,47 | 12,48 | -1,19% | 1.432.386,00 |
| 08.07.2024 | 12,62 | 12,70 | 12,53 | 12,63 | 0,20% | 710.160,00 |
| 05.07.2024 | 12,95 | 13,01 | 12,59 | 12,60 | -2,63% | 1.543.330,00 |
| 04.07.2024 | 12,86 | 12,99 | 12,80 | 12,94 | 1,09% | 744.650,00 |
| 03.07.2024 | 12,63 | 12,89 | 12,63 | 12,80 | 1,75% | 711.960,00 |
| 02.07.2024 | 12,86 | 12,86 | 12,47 | 12,58 | -2,40% | 1.274.713,00 |
| 01.07.2024 | 13,07 | 13,11 | 12,75 | 12,89 | 1,06% | 1.207.732,00 |
| 28.06.2024 | 12,85 | 12,96 | 12,68 | 12,76 | -0,31% | 1.311.679,00 |
| 27.06.2024 | 12,60 | 12,81 | 12,50 | 12,80 | 1,43% | 1.202.925,00 |
| 26.06.2024 | 12,80 | 12,96 | 12,62 | 12,62 | -1,21% | 1.010.801,00 |
| 25.06.2024 | 12,57 | 12,80 | 12,50 | 12,77 | 1,51% | 1.163.697,00 |
| 24.06.2024 | 12,56 | 12,65 | 12,41 | 12,58 | -0,61% | 820.122,00 |
| 21.06.2024 | 12,64 | 12,69 | 12,53 | 12,66 | -0,02% | - |
| 20.06.2024 | 12,46 | 12,69 | 12,42 | 12,66 | 1,56% | 2.901.518,00 |
| 19.06.2024 | 12,54 | 12,65 | 12,47 | 12,47 | -0,64% | 1.966.197,00 |