10,715€
0,42%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,55 | 10,68 | 10,35 | 10,68 | 0,05% | 1.273.321,00 |
| 05.02.2026 | 10,61 | 10,67 | 10,33 | 10,67 | 0,80% | 1.886.338,00 |
| 04.02.2026 | 10,00 | 10,67 | 9,73 | 10,59 | 7,57% | 3.516.719,00 |
| 03.02.2026 | 9,85 | 9,94 | 9,76 | 9,84 | 0,16% | 1.563.394,00 |
| 02.02.2026 | 9,59 | 9,86 | 9,52 | 9,82 | 0,88% | 1.947.887,00 |
| 30.01.2026 | 10,05 | 10,05 | 9,67 | 9,74 | -4,72% | 2.653.268,00 |
| 29.01.2026 | 10,41 | 10,48 | 10,15 | 10,22 | -1,64% | 1.717.700,00 |
| 28.01.2026 | 10,43 | 10,46 | 10,25 | 10,39 | -0,34% | 1.019.515,00 |
| 27.01.2026 | 10,51 | 10,54 | 10,34 | 10,43 | -0,43% | 1.066.014,00 |
| 26.01.2026 | 10,43 | 10,59 | 10,43 | 10,47 | 0,67% | 1.048.504,00 |
| 23.01.2026 | 10,49 | 10,59 | 10,35 | 10,40 | -1,09% | 1.019.663,00 |
| 22.01.2026 | 10,34 | 10,55 | 10,31 | 10,52 | 3,39% | 1.439.572,00 |
| 21.01.2026 | 9,90 | 10,25 | 9,87 | 10,17 | 2,81% | 1.525.434,00 |
| 20.01.2026 | 10,14 | 10,15 | 9,84 | 9,89 | -2,88% | 1.786.110,00 |
| 19.01.2026 | 10,36 | 10,36 | 10,18 | 10,19 | -3,78% | 1.981.877,00 |
| 16.01.2026 | 10,74 | 10,76 | 10,45 | 10,59 | -1,40% | 1.710.799,00 |
| 15.01.2026 | 10,85 | 10,85 | 10,58 | 10,74 | -1,24% | 1.674.479,00 |
| 14.01.2026 | 10,75 | 10,87 | 10,49 | 10,87 | 1,12% | 1.804.060,00 |
| 13.01.2026 | 10,65 | 10,91 | 10,65 | 10,75 | 0,99% | 1.737.150,00 |
| 12.01.2026 | 10,79 | 10,81 | 10,55 | 10,65 | -0,79% | 913.578,00 |
| 09.01.2026 | 10,60 | 10,78 | 10,58 | 10,73 | 1,61% | 1.033.722,00 |
| 08.01.2026 | 10,75 | 10,75 | 10,38 | 10,56 | -1,72% | 1.221.977,00 |
| 07.01.2026 | 10,77 | 11,03 | 10,67 | 10,75 | 0,00% | 1.588.215,00 |
| 05.01.2026 | 10,90 | 10,97 | 10,67 | 10,75 | -0,69% | 761.083,00 |
| 02.01.2026 | 10,73 | 10,90 | 10,72 | 10,82 | 1,07% | 714.733,00 |
| 30.12.2025 | 10,60 | 10,73 | 10,55 | 10,71 | 1,04% | 1.023.234,00 |
| 29.12.2025 | 10,34 | 10,60 | 10,34 | 10,60 | 2,71% | 884.637,00 |
| 23.12.2025 | 10,27 | 10,39 | 10,25 | 10,32 | 0,10% | 761.391,00 |
| 22.12.2025 | 10,30 | 10,36 | 10,25 | 10,31 | 0,10% | 832.775,00 |
| 19.12.2025 | 10,37 | 10,43 | 10,28 | 10,30 | -0,68% | 2.962.639,00 |
| 18.12.2025 | 10,17 | 10,41 | 10,13 | 10,37 | 1,97% | 1.878.790,00 |
| 17.12.2025 | 10,15 | 10,26 | 10,04 | 10,17 | 0,00% | 1.104.353,00 |
| 16.12.2025 | 10,13 | 10,27 | 10,09 | 10,17 | 0,54% | 3.852.033,00 |
| 15.12.2025 | 10,14 | 10,28 | 10,08 | 10,11 | -0,25% | 1.583.622,00 |
| 12.12.2025 | 10,29 | 10,30 | 10,11 | 10,14 | -1,22% | 1.822.169,00 |
| 11.12.2025 | 10,33 | 10,53 | 10,22 | 10,26 | -0,53% | 2.098.729,00 |
| 10.12.2025 | 10,12 | 10,32 | 10,05 | 10,32 | 1,43% | 1.112.599,00 |
| 09.12.2025 | 10,25 | 10,28 | 10,09 | 10,17 | -0,73% | 1.200.681,00 |
| 08.12.2025 | 10,30 | 10,30 | 10,14 | 10,25 | -0,53% | 1.182.213,00 |
| 05.12.2025 | 10,36 | 10,46 | 10,25 | 10,30 | -0,96% | 1.424.100,00 |
| 04.12.2025 | 10,27 | 10,48 | 10,23 | 10,40 | 1,86% | 2.086.844,00 |
| 03.12.2025 | 9,95 | 10,44 | 9,95 | 10,21 | 2,78% | 1.394.571,00 |
| 02.12.2025 | 10,07 | 10,08 | 9,89 | 9,93 | -0,81% | 1.105.883,00 |
| 01.12.2025 | 10,08 | 10,11 | 9,93 | 10,02 | -1,14% | 1.476.238,00 |
| 28.11.2025 | 10,18 | 10,23 | 10,07 | 10,13 | -0,34% | 1.387.422,00 |
| 27.11.2025 | 10,00 | 10,19 | 9,99 | 10,17 | 1,60% | 747.460,00 |
| 26.11.2025 | 10,08 | 10,15 | 9,93 | 10,01 | -0,35% | 1.563.589,00 |
| 25.11.2025 | 9,88 | 10,14 | 9,75 | 10,04 | 1,83% | 1.824.145,00 |
| 24.11.2025 | 9,76 | 9,90 | 9,67 | 9,86 | 2,13% | 3.376.898,00 |
| 21.11.2025 | 9,45 | 9,72 | 9,39 | 9,65 | 1,11% | 1.418.356,00 |
| 20.11.2025 | 9,80 | 9,86 | 9,52 | 9,55 | -2,57% | 1.213.598,00 |
| 19.11.2025 | 9,70 | 9,93 | 9,67 | 9,80 | 1,09% | 1.269.752,00 |
| 18.11.2025 | 9,92 | 9,94 | 9,64 | 9,69 | -3,35% | 1.840.217,00 |
| 17.11.2025 | 10,24 | 10,25 | 10,03 | 10,03 | -2,05% | 1.446.968,00 |
| 14.11.2025 | 10,52 | 11,00 | 10,03 | 10,24 | -3,12% | 4.280.854,00 |
| 13.11.2025 | 10,69 | 10,80 | 10,57 | 10,57 | -0,89% | 1.252.416,00 |
| 12.11.2025 | 10,51 | 10,73 | 10,46 | 10,67 | 1,67% | 1.813.956,00 |
| 11.11.2025 | 10,21 | 10,50 | 10,20 | 10,49 | 2,89% | 1.867.512,00 |
| 10.11.2025 | 10,14 | 10,32 | 10,12 | 10,20 | 1,65% | 1.425.374,00 |
| 07.11.2025 | 9,99 | 10,11 | 9,90 | 10,03 | -0,10% | 2.460.463,00 |
| 06.11.2025 | 10,10 | 10,25 | 10,04 | 10,04 | -0,35% | 2.032.082,00 |
| 05.11.2025 | 9,90 | 10,12 | 9,85 | 10,08 | 0,50% | 1.138.182,00 |
| 04.11.2025 | 9,96 | 10,03 | 9,83 | 10,03 | 0,20% | 792.261,00 |
| 03.11.2025 | 10,00 | 10,17 | 9,95 | 10,01 | -0,94% | 1.636.983,00 |
| 31.10.2025 | 10,00 | 10,22 | 9,98 | 10,10 | 1,08% | 3.028.178,00 |
| 30.10.2025 | 9,74 | 10,00 | 9,70 | 9,99 | 2,40% | 1.443.344,00 |
| 29.10.2025 | 9,71 | 9,85 | 9,66 | 9,76 | 0,23% | 1.513.733,00 |
| 28.10.2025 | 9,67 | 9,75 | 9,55 | 9,74 | 0,47% | 1.210.115,00 |
| 27.10.2025 | 9,84 | 9,89 | 9,58 | 9,69 | -1,18% | 1.351.741,00 |
| 24.10.2025 | 9,68 | 9,86 | 9,58 | 9,81 | 2,15% | 2.008.963,00 |
| 23.10.2025 | 9,12 | 9,61 | 9,11 | 9,60 | 8,38% | 3.557.690,00 |
| 22.10.2025 | 8,76 | 8,91 | 8,70 | 8,86 | 1,12% | 1.531.245,00 |
| 21.10.2025 | 8,72 | 8,78 | 8,60 | 8,76 | 0,23% | 1.524.562,00 |
| 20.10.2025 | 8,73 | 8,74 | 8,55 | 8,74 | 0,14% | 1.198.373,00 |
| 17.10.2025 | 8,59 | 8,74 | 8,50 | 8,73 | 0,67% | 1.708.284,00 |
| 16.10.2025 | 8,81 | 8,81 | 8,50 | 8,67 | -1,57% | 2.604.578,00 |
| 15.10.2025 | 8,74 | 8,87 | 8,71 | 8,81 | 1,15% | 1.415.077,00 |
| 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 |