8,781€
0,84%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,76 | 8,87 | 8,73 | 8,81 | 1,11% | - |
| 14.10.2025 | 8,63 | 8,79 | 8,61 | 8,71 | -0,34% | 1.383.717,00 |
| 13.10.2025 | 8,65 | 8,74 | 8,63 | 8,74 | 1,27% | 994.509,00 |
| 10.10.2025 | 8,83 | 8,90 | 8,63 | 8,63 | -2,31% | 1.171.540,00 |
| 09.10.2025 | 8,88 | 8,96 | 8,81 | 8,83 | -0,59% | 1.131.940,00 |
| 08.10.2025 | 8,94 | 9,00 | 8,82 | 8,88 | -1,09% | 1.722.108,00 |
| 07.10.2025 | 9,08 | 9,12 | 8,94 | 8,98 | -0,80% | 1.714.288,00 |
| 06.10.2025 | 9,50 | 9,50 | 8,85 | 9,05 | -5,21% | 3.269.753,00 |
| 03.10.2025 | 9,50 | 9,59 | 9,43 | 9,55 | 0,99% | 1.040.473,00 |
| 02.10.2025 | 9,57 | 9,65 | 9,39 | 9,46 | -1,17% | 831.748,00 |
| 01.10.2025 | 9,30 | 9,63 | 9,30 | 9,57 | 2,51% | 1.518.595,00 |
| 30.09.2025 | 9,33 | 9,45 | 9,17 | 9,34 | -0,30% | 2.451.282,00 |
| 29.09.2025 | 9,35 | 9,43 | 9,28 | 9,36 | 1,56% | 1.450.716,00 |
| 26.09.2025 | 9,20 | 9,27 | 9,17 | 9,22 | 0,59% | 1.153.581,00 |
| 25.09.2025 | 9,36 | 9,51 | 9,15 | 9,17 | -2,11% | 1.905.103,00 |
| 24.09.2025 | 9,45 | 9,46 | 9,27 | 9,36 | -2,17% | 1.428.310,00 |
| 23.09.2025 | 9,55 | 9,72 | 9,53 | 9,57 | 0,25% | 1.284.375,00 |
| 22.09.2025 | 9,42 | 9,56 | 9,40 | 9,55 | 2,01% | 807.324,00 |
| 19.09.2025 | 9,43 | 9,58 | 9,36 | 9,36 | -0,76% | 2.396.017,00 |
| 18.09.2025 | 9,69 | 9,70 | 9,35 | 9,43 | -2,96% | 2.256.625,00 |
| 17.09.2025 | 9,86 | 10,03 | 9,67 | 9,72 | -1,26% | 2.255.296,00 |
| 16.09.2025 | 9,62 | 9,95 | 9,60 | 9,84 | 2,33% | 2.683.975,00 |
| 15.09.2025 | 9,50 | 9,75 | 9,50 | 9,62 | 1,31% | 1.403.268,00 |
| 12.09.2025 | 9,54 | 9,59 | 9,40 | 9,50 | -0,36% | 1.049.531,00 |
| 11.09.2025 | 9,60 | 9,65 | 9,41 | 9,53 | -0,54% | 1.558.651,00 |
| 10.09.2025 | 9,76 | 9,91 | 9,53 | 9,58 | -1,34% | 1.840.891,00 |
| 09.09.2025 | 9,94 | 10,07 | 9,71 | 9,71 | -2,00% | 1.092.875,00 |
| 08.09.2025 | 9,73 | 9,92 | 9,70 | 9,91 | 1,87% | 1.694.821,00 |
| 05.09.2025 | 9,64 | 9,90 | 9,64 | 9,73 | 1,19% | 1.001.426,00 |
| 04.09.2025 | 9,68 | 9,98 | 9,61 | 9,61 | -0,87% | 1.124.405,00 |
| 03.09.2025 | 9,73 | 9,86 | 9,65 | 9,70 | -0,31% | 1.437.547,00 |
| 02.09.2025 | 9,92 | 9,98 | 9,67 | 9,73 | -1,94% | 1.015.943,00 |
| 01.09.2025 | 9,98 | 10,13 | 9,87 | 9,92 | -0,58% | 755.193,00 |
| 29.08.2025 | 9,97 | 10,07 | 9,89 | 9,98 | -0,32% | 2.667.210,00 |
| 28.08.2025 | 10,08 | 10,24 | 9,98 | 10,01 | -0,35% | 853.752,00 |
| 27.08.2025 | 10,38 | 10,48 | 10,03 | 10,05 | -2,90% | 1.214.429,00 |
| 26.08.2025 | 10,43 | 10,54 | 10,35 | 10,35 | -0,91% | 3.101.916,00 |
| 25.08.2025 | 10,45 | 10,53 | 10,41 | 10,44 | -0,05% | 874.885,00 |
| 22.08.2025 | 10,01 | 10,47 | 10,01 | 10,45 | 4,40% | 2.499.710,00 |
| 21.08.2025 | 9,99 | 10,03 | 9,89 | 10,01 | -0,25% | 1.799.819,00 |
| 20.08.2025 | 10,01 | 10,10 | 9,95 | 10,03 | -0,45% | 2.111.696,00 |
| 19.08.2025 | 9,73 | 10,11 | 9,73 | 10,08 | 3,55% | 2.712.269,00 |
| 18.08.2025 | 9,84 | 9,87 | 9,66 | 9,73 | -1,08% | 1.083.983,00 |
| 15.08.2025 | 9,84 | 9,95 | 9,75 | 9,84 | 0,96% | 768.380,00 |
| 14.08.2025 | 9,84 | 9,91 | 9,71 | 9,74 | -2,33% | 1.540.275,00 |
| 13.08.2025 | 9,92 | 10,01 | 9,85 | 9,97 | 0,50% | 2.201.407,00 |
| 12.08.2025 | 9,88 | 9,93 | 9,74 | 9,92 | 0,45% | 1.769.725,00 |
| 11.08.2025 | 10,00 | 10,15 | 9,86 | 9,88 | -1,35% | 1.144.923,00 |
| 08.08.2025 | 9,86 | 10,09 | 9,86 | 10,02 | 1,59% | 2.394.071,00 |
| 07.08.2025 | 9,36 | 9,95 | 9,36 | 9,86 | 6,39% | 2.973.595,00 |
| 06.08.2025 | 9,16 | 9,41 | 9,13 | 9,27 | 1,58% | 1.861.616,00 |
| 05.08.2025 | 9,00 | 9,15 | 8,96 | 9,12 | 1,69% | 981.691,00 |
| 04.08.2025 | 9,05 | 9,08 | 8,92 | 8,97 | -0,36% | 1.407.459,00 |
| 01.08.2025 | 9,01 | 9,09 | 8,94 | 9,00 | -0,35% | 1.901.310,00 |
| 31.07.2025 | 9,32 | 9,39 | 9,03 | 9,03 | -4,22% | 2.555.041,00 |
| 30.07.2025 | 9,39 | 9,55 | 9,32 | 9,43 | -0,13% | 1.286.153,00 |
| 29.07.2025 | 9,75 | 9,75 | 9,26 | 9,44 | -3,34% | 957.981,00 |
| 28.07.2025 | 9,98 | 9,98 | 9,74 | 9,77 | -0,55% | 1.513.236,00 |
| 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 |