12,723€
0,22%
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 |
---|---|---|---|---|---|---|
26.04.2024 | 12,70 | 12,99 | 12,54 | 12,71 | 0,12% | 2.525.892,00 |
25.04.2024 | 13,00 | 13,35 | 12,18 | 12,70 | 1,85% | 4.474.971,00 |
24.04.2024 | 12,65 | 12,69 | 12,39 | 12,47 | -0,84% | 1.644.356,00 |
23.04.2024 | 12,85 | 12,85 | 12,48 | 12,57 | -1,80% | 1.563.064,00 |
22.04.2024 | 12,78 | 12,89 | 12,62 | 12,80 | 0,20% | 975.139,00 |
19.04.2024 | 12,34 | 12,79 | 12,31 | 12,78 | 2,82% | 1.839.469,00 |
18.04.2024 | 12,42 | 12,44 | 12,29 | 12,43 | 0,32% | 1.229.750,00 |
17.04.2024 | 12,50 | 12,57 | 12,32 | 12,39 | -0,88% | 1.457.587,00 |
16.04.2024 | 12,46 | 12,57 | 12,35 | 12,50 | -1,03% | 1.586.541,00 |
15.04.2024 | 12,67 | 12,84 | 12,57 | 12,63 | -0,36% | 1.195.949,00 |
12.04.2024 | 12,93 | 13,00 | 12,64 | 12,67 | -1,55% | 1.210.434,00 |
11.04.2024 | 12,84 | 12,95 | 12,73 | 12,87 | 0,12% | 929.167,00 |
10.04.2024 | 13,21 | 13,24 | 12,83 | 12,86 | -1,95% | 2.201.032,00 |
09.04.2024 | 12,95 | 13,26 | 12,92 | 13,11 | 1,35% | 1.305.849,00 |
08.04.2024 | 13,07 | 13,15 | 12,89 | 12,94 | -1,18% | 1.191.903,00 |
05.04.2024 | 13,12 | 13,24 | 13,08 | 13,09 | -0,83% | 1.530.586,00 |
04.04.2024 | 12,99 | 13,31 | 12,97 | 13,20 | 1,62% | 2.046.162,00 |
03.04.2024 | 12,89 | 13,13 | 12,83 | 12,99 | 0,81% | 1.076.602,00 |
02.04.2024 | 12,98 | 13,20 | 12,80 | 12,89 | 0,00% | 1.527.378,00 |
28.03.2024 | 12,91 | 12,96 | 12,74 | 12,89 | 0,04% | 1.717.105,00 |
27.03.2024 | 12,86 | 12,99 | 12,80 | 12,88 | 0,08% | 1.265.396,00 |
26.03.2024 | 12,80 | 12,91 | 12,68 | 12,87 | 0,19% | 1.591.523,00 |
25.03.2024 | 12,60 | 12,95 | 12,60 | 12,85 | 1,42% | 1.529.359,00 |
22.03.2024 | 12,59 | 12,75 | 12,52 | 12,67 | 0,20% | 2.262.152,00 |
21.03.2024 | 12,32 | 12,76 | 12,32 | 12,64 | 4,03% | 3.411.687,00 |
20.03.2024 | 12,14 | 12,35 | 11,95 | 12,15 | 0,25% | 1.817.654,00 |
19.03.2024 | 11,70 | 12,22 | 11,65 | 12,12 | 3,41% | 2.603.168,00 |
18.03.2024 | 11,80 | 11,92 | 11,72 | 11,72 | -0,55% | 1.374.089,00 |
15.03.2024 | 11,70 | 11,91 | 11,70 | 11,79 | 0,64% | 2.643.567,00 |
14.03.2024 | 11,82 | 11,87 | 11,66 | 11,71 | -0,93% | 2.285.856,00 |
13.03.2024 | 11,81 | 11,86 | 11,68 | 11,82 | 0,30% | 1.269.664,00 |
12.03.2024 | 11,71 | 11,87 | 11,69 | 11,79 | 0,86% | 1.641.330,00 |
11.03.2024 | 11,65 | 11,70 | 11,51 | 11,69 | -0,04% | 917.748,00 |
08.03.2024 | 11,61 | 11,81 | 11,53 | 11,69 | 0,73% | 1.351.829,00 |
07.03.2024 | 11,05 | 11,71 | 11,03 | 11,61 | 3,29% | 2.611.294,00 |
06.03.2024 | 11,35 | 11,54 | 11,23 | 11,24 | -0,84% | 1.525.867,00 |
05.03.2024 | 11,48 | 11,53 | 11,23 | 11,33 | -1,99% | 1.720.616,00 |
04.03.2024 | 11,79 | 11,82 | 11,49 | 11,56 | -1,95% | 1.242.251,00 |
01.03.2024 | 11,68 | 11,86 | 11,59 | 11,79 | 0,94% | 1.091.069,00 |
29.02.2024 | 11,79 | 11,81 | 11,50 | 11,68 | -0,89% | 2.471.665,00 |
28.02.2024 | 11,58 | 11,81 | 11,57 | 11,79 | 1,77% | 1.670.687,00 |
27.02.2024 | 11,06 | 11,63 | 11,06 | 11,58 | 4,89% | 2.238.886,00 |
26.02.2024 | 11,17 | 11,28 | 11,00 | 11,04 | -1,43% | 1.533.989,00 |
23.02.2024 | 11,11 | 11,26 | 11,11 | 11,20 | 0,86% | 2.132.268,00 |
22.02.2024 | 11,22 | 11,30 | 11,05 | 11,11 | 0,18% | 1.600.472,00 |
21.02.2024 | 11,14 | 11,18 | 11,04 | 11,09 | -0,49% | 2.033.617,00 |
20.02.2024 | 11,12 | 11,19 | 11,02 | 11,14 | -0,22% | 1.441.936,00 |
19.02.2024 | 11,09 | 11,24 | 11,03 | 11,17 | -0,31% | 659.809,00 |
16.02.2024 | 11,03 | 11,23 | 11,02 | 11,20 | 2,00% | 1.346.555,00 |
15.02.2024 | 10,82 | 11,01 | 10,71 | 10,98 | 1,90% | 1.390.319,00 |
14.02.2024 | 10,90 | 10,94 | 10,78 | 10,78 | -1,19% | 2.225.280,00 |
13.02.2024 | 11,31 | 11,31 | 10,91 | 10,91 | -3,62% | 1.596.879,00 |
12.02.2024 | 11,26 | 11,33 | 11,20 | 11,32 | 0,89% | 788.999,00 |
09.02.2024 | 11,28 | 11,29 | 11,15 | 11,22 | -0,66% | 1.441.650,00 |
08.02.2024 | 11,30 | 11,41 | 11,25 | 11,29 | 0,18% | 1.573.265,00 |
07.02.2024 | 11,22 | 11,31 | 11,18 | 11,27 | 0,13% | 1.451.697,00 |
06.02.2024 | 11,22 | 11,32 | 11,13 | 11,26 | 0,81% | 1.797.624,00 |
05.02.2024 | 11,32 | 11,42 | 11,16 | 11,17 | -1,98% | 1.497.267,00 |
02.02.2024 | 11,20 | 11,50 | 11,19 | 11,39 | 1,29% | 2.323.667,00 |
01.02.2024 | 11,17 | 11,59 | 11,02 | 11,25 | -4,82% | 5.972.504,00 |
31.01.2024 | 11,74 | 11,85 | 11,66 | 11,82 | 0,94% | 2.574.124,00 |
30.01.2024 | 11,88 | 11,89 | 11,65 | 11,71 | -1,51% | 2.003.078,00 |
29.01.2024 | 11,96 | 11,99 | 11,69 | 11,89 | -1,45% | 2.272.531,00 |
26.01.2024 | 11,83 | 12,11 | 11,71 | 12,06 | 1,86% | 1.481.333,00 |
25.01.2024 | 11,63 | 11,96 | 11,58 | 11,84 | 1,11% | 3.730.283,00 |
24.01.2024 | 11,89 | 11,96 | 11,69 | 11,71 | -0,34% | 1.174.612,00 |
23.01.2024 | 11,58 | 11,76 | 11,58 | 11,75 | 1,73% | 1.650.058,00 |
22.01.2024 | 11,59 | 11,64 | 11,40 | 11,55 | -0,04% | 1.600.626,00 |
19.01.2024 | 11,97 | 12,02 | 11,55 | 11,56 | -3,51% | 2.522.066,00 |
18.01.2024 | 12,05 | 12,17 | 11,97 | 11,98 | -0,58% | 1.453.833,00 |
17.01.2024 | 11,98 | 12,11 | 11,92 | 12,05 | -1,23% | 1.322.025,00 |
16.01.2024 | 12,26 | 12,29 | 12,06 | 12,20 | -1,49% | 1.195.174,00 |
15.01.2024 | 12,50 | 12,62 | 12,37 | 12,38 | -1,08% | 1.159.733,00 |
12.01.2024 | 12,31 | 12,52 | 12,31 | 12,52 | 2,50% | 1.670.855,00 |
11.01.2024 | 12,36 | 12,42 | 12,20 | 12,21 | 0,04% | 1.939.758,00 |
10.01.2024 | 12,54 | 12,54 | 12,15 | 12,21 | -2,79% | 1.991.704,00 |
09.01.2024 | 12,75 | 12,75 | 12,54 | 12,56 | -1,37% | 1.554.445,00 |
08.01.2024 | 12,54 | 12,81 | 12,54 | 12,73 | 0,43% | 1.536.426,00 |
05.01.2024 | 12,64 | 12,70 | 12,39 | 12,68 | -0,24% | 1.220.523,00 |
04.01.2024 | 12,56 | 12,80 | 12,55 | 12,71 | 1,52% | 1.992.166,00 |
03.01.2024 | 12,72 | 12,78 | 12,41 | 12,52 | -1,50% | 1.234.286,00 |
02.01.2024 | 12,53 | 12,80 | 12,53 | 12,71 | 1,44% | 1.208.087,00 |
29.12.2023 | 12,62 | 12,67 | 12,49 | 12,53 | -0,79% | 688.766,00 |
28.12.2023 | 12,67 | 12,74 | 12,55 | 12,63 | -0,20% | 616.497,00 |
27.12.2023 | 12,68 | 12,78 | 12,60 | 12,65 | -0,39% | 879.831,00 |
22.12.2023 | 12,52 | 12,70 | 12,52 | 12,70 | 0,91% | 935.031,00 |
21.12.2023 | 12,51 | 12,60 | 12,48 | 12,59 | 0,00% | 987.434,00 |
20.12.2023 | 12,62 | 12,73 | 12,55 | 12,59 | -0,08% | 1.526.002,00 |
19.12.2023 | 12,54 | 12,88 | 12,50 | 12,60 | 1,82% | 3.698.328,00 |
18.12.2023 | 12,43 | 12,64 | 12,33 | 12,37 | -1,00% | 1.278.540,00 |
15.12.2023 | 12,19 | 12,56 | 12,18 | 12,50 | 3,39% | 5.223.988,00 |
14.12.2023 | 11,96 | 12,22 | 11,95 | 12,09 | 2,98% | 3.514.963,00 |
13.12.2023 | 11,74 | 11,90 | 11,59 | 11,74 | -0,51% | 2.182.911,00 |
12.12.2023 | 11,80 | 11,91 | 11,28 | 11,80 | -2,20% | 5.081.668,00 |
11.12.2023 | 11,90 | 12,10 | 11,90 | 12,06 | 0,46% | 1.415.438,00 |
08.12.2023 | 11,85 | 12,07 | 11,83 | 12,01 | 1,35% | 1.535.040,00 |
07.12.2023 | 11,66 | 11,91 | 11,49 | 11,85 | 1,50% | 1.504.825,00 |
05.12.2023 | 11,71 | 11,75 | 11,51 | 11,67 | -0,89% | 1.428.143,00 |
04.12.2023 | 11,97 | 12,01 | 11,72 | 11,78 | -1,83% | 1.381.023,00 |
01.12.2023 | 11,97 | 12,15 | 11,88 | 12,00 | 0,71% | 1.991.339,00 |