8,806€
-3,46%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 9,10 | 9,24 | 8,67 | 8,85 | -2,98% | 2.947.527,00 |
| 22.05.2025 | 9,50 | 9,69 | 9,09 | 9,12 | 0,75% | 4.123.744,00 |
| 21.05.2025 | 9,08 | 9,11 | 8,95 | 9,05 | -0,33% | 1.283.785,00 |
| 20.05.2025 | 8,97 | 9,17 | 8,85 | 9,08 | 2,21% | 1.268.858,00 |
| 19.05.2025 | 8,94 | 9,04 | 8,78 | 8,89 | -1,11% | 1.068.744,00 |
| 16.05.2025 | 9,13 | 9,20 | 8,94 | 8,99 | -1,36% | 1.385.696,00 |
| 15.05.2025 | 9,06 | 9,13 | 8,93 | 9,11 | -0,33% | 1.422.350,00 |
| 14.05.2025 | 9,07 | 9,21 | 8,98 | 9,14 | 0,93% | 2.288.470,00 |
| 13.05.2025 | 9,00 | 9,23 | 8,97 | 9,06 | 0,69% | 2.616.843,00 |
| 12.05.2025 | 8,57 | 9,04 | 8,57 | 9,00 | 6,56% | 4.279.659,00 |
| 09.05.2025 | 8,42 | 8,54 | 8,40 | 8,44 | 0,57% | 1.368.688,00 |
| 08.05.2025 | 8,13 | 8,39 | 8,05 | 8,39 | 3,89% | 2.416.571,00 |
| 07.05.2025 | 7,99 | 8,15 | 7,96 | 8,08 | 0,90% | 1.483.234,00 |
| 06.05.2025 | 8,15 | 8,16 | 7,95 | 8,01 | -1,89% | 2.014.675,00 |
| 05.05.2025 | 8,24 | 8,24 | 8,12 | 8,16 | -0,92% | 1.003.665,00 |
| 02.05.2025 | 8,44 | 8,63 | 8,24 | 8,24 | 0,88% | 1.722.859,00 |
| 30.04.2025 | 8,27 | 8,36 | 8,06 | 8,17 | -1,16% | 3.041.165,00 |
| 29.04.2025 | 8,11 | 8,43 | 8,09 | 8,26 | 1,95% | 2.400.974,00 |
| 28.04.2025 | 8,04 | 8,17 | 7,95 | 8,10 | 0,60% | 1.748.251,00 |
| 25.04.2025 | 8,35 | 8,43 | 7,87 | 8,06 | 1,38% | 3.131.026,00 |
| 24.04.2025 | 8,02 | 8,02 | 7,83 | 7,95 | 0,30% | 1.990.150,00 |
| 23.04.2025 | 7,80 | 8,05 | 7,77 | 7,92 | 2,78% | 2.509.985,00 |
| 22.04.2025 | 7,55 | 7,71 | 7,41 | 7,71 | 2,04% | 1.322.304,00 |
| 17.04.2025 | 7,57 | 7,62 | 7,51 | 7,55 | -0,34% | 1.167.327,00 |
| 16.04.2025 | 7,53 | 7,59 | 7,44 | 7,58 | -1,28% | 2.097.749,00 |
| 15.04.2025 | 7,64 | 7,73 | 7,60 | 7,68 | -0,03% | 1.639.904,00 |
| 14.04.2025 | 7,60 | 7,68 | 7,52 | 7,68 | 3,90% | 1.773.174,00 |
| 11.04.2025 | 7,55 | 7,55 | 7,10 | 7,39 | -1,07% | 5.511.397,00 |
| 10.04.2025 | 8,24 | 8,35 | 7,46 | 7,47 | 1,36% | 4.426.091,00 |
| 09.04.2025 | 7,42 | 7,51 | 7,20 | 7,37 | -4,46% | 3.390.555,00 |
| 08.04.2025 | 7,83 | 8,04 | 7,70 | 7,72 | 1,10% | 3.807.868,00 |
| 07.04.2025 | 7,14 | 8,10 | 7,14 | 7,63 | -6,38% | 5.302.969,00 |
| 04.04.2025 | 8,55 | 8,67 | 8,00 | 8,15 | -5,78% | 3.892.692,00 |
| 03.04.2025 | 8,53 | 8,78 | 8,53 | 8,65 | -2,35% | 2.598.758,00 |
| 02.04.2025 | 8,75 | 8,88 | 8,70 | 8,86 | 0,52% | 1.181.739,00 |
| 01.04.2025 | 8,75 | 8,85 | 8,61 | 8,81 | 1,15% | 2.053.268,00 |
| 31.03.2025 | 8,94 | 9,00 | 8,71 | 8,71 | -4,14% | 3.136.035,00 |
| 28.03.2025 | 8,90 | 9,19 | 8,90 | 9,09 | 1,84% | 2.878.990,00 |
| 27.03.2025 | 8,92 | 8,98 | 8,82 | 8,93 | -0,98% | 2.049.356,00 |
| 26.03.2025 | 9,03 | 9,11 | 8,96 | 9,01 | 0,02% | 1.635.731,00 |
| 25.03.2025 | 9,12 | 9,20 | 8,99 | 9,01 | -1,31% | 1.988.904,00 |
| 24.03.2025 | 9,37 | 9,42 | 9,10 | 9,13 | -1,95% | 2.407.945,00 |
| 21.03.2025 | 9,47 | 9,62 | 9,23 | 9,31 | -3,44% | 3.272.079,00 |
| 20.03.2025 | 9,78 | 9,82 | 9,57 | 9,65 | -1,69% | 2.196.030,00 |
| 19.03.2025 | 9,83 | 9,89 | 9,74 | 9,81 | -0,57% | 3.019.345,00 |
| 18.03.2025 | 10,09 | 10,17 | 9,87 | 9,87 | -1,47% | 1.808.714,00 |
| 17.03.2025 | 9,98 | 10,11 | 9,95 | 10,02 | 0,80% | 1.003.872,00 |
| 14.03.2025 | 9,80 | 9,98 | 9,70 | 9,94 | 1,70% | 2.283.483,00 |
| 13.03.2025 | 9,85 | 9,91 | 9,70 | 9,77 | -1,51% | 2.354.440,00 |
| 12.03.2025 | 10,13 | 10,13 | 9,83 | 9,92 | -0,46% | 1.374.959,00 |
| 11.03.2025 | 10,25 | 10,38 | 9,93 | 9,97 | -2,15% | 1.479.556,00 |
| 10.03.2025 | 10,45 | 10,48 | 10,13 | 10,19 | -2,40% | 1.787.328,00 |
| 07.03.2025 | 10,73 | 10,75 | 10,39 | 10,44 | -3,29% | 1.533.906,00 |
| 06.03.2025 | 10,58 | 10,90 | 10,58 | 10,79 | 3,65% | 2.231.327,00 |
| 05.03.2025 | 10,28 | 10,60 | 10,28 | 10,41 | 2,97% | 2.216.347,00 |
| 04.03.2025 | 10,23 | 10,35 | 10,03 | 10,11 | -2,55% | 2.392.212,00 |
| 03.03.2025 | 10,41 | 10,49 | 10,28 | 10,38 | 0,10% | 2.912.248,00 |
| 28.02.2025 | 10,22 | 10,41 | 10,14 | 10,37 | 0,00% | 2.864.460,00 |
| 27.02.2025 | 10,49 | 10,53 | 10,36 | 10,37 | -1,75% | 1.460.433,00 |
| 26.02.2025 | 10,69 | 10,84 | 10,53 | 10,55 | -1,03% | 1.696.242,00 |
| 25.02.2025 | 10,60 | 10,76 | 10,59 | 10,66 | -0,42% | 949.895,00 |
| 24.02.2025 | 10,87 | 10,98 | 10,63 | 10,71 | -0,05% | 1.339.721,00 |
| 21.02.2025 | 10,68 | 10,85 | 10,66 | 10,71 | 0,37% | 1.771.875,00 |
| 20.02.2025 | 10,71 | 10,83 | 10,65 | 10,67 | -0,74% | 1.652.580,00 |
| 19.02.2025 | 10,97 | 11,12 | 10,74 | 10,75 | -2,18% | 1.527.117,00 |
| 18.02.2025 | 11,24 | 11,24 | 10,92 | 10,99 | -1,92% | 1.470.798,00 |
| 17.02.2025 | 10,90 | 11,29 | 10,83 | 11,21 | 2,61% | 2.183.872,00 |
| 14.02.2025 | 10,79 | 11,15 | 10,70 | 10,92 | 1,20% | 2.101.080,00 |
| 13.02.2025 | 10,06 | 10,80 | 10,06 | 10,79 | 7,85% | 3.269.255,00 |
| 12.02.2025 | 9,77 | 10,04 | 9,75 | 10,01 | 2,62% | 2.505.268,00 |
| 11.02.2025 | 9,99 | 10,17 | 9,72 | 9,75 | -5,93% | 3.937.917,00 |
| 10.02.2025 | 10,53 | 10,59 | 10,35 | 10,37 | -1,19% | 1.884.961,00 |
| 07.02.2025 | 10,86 | 10,86 | 10,49 | 10,49 | -3,05% | 1.607.614,00 |
| 06.02.2025 | 10,44 | 10,87 | 10,34 | 10,82 | 4,04% | 2.376.648,00 |
| 05.02.2025 | 10,55 | 10,68 | 10,35 | 10,40 | -1,52% | 1.219.451,00 |
| 04.02.2025 | 10,59 | 10,70 | 10,47 | 10,56 | -0,28% | 1.374.980,00 |
| 03.02.2025 | 10,43 | 10,62 | 10,43 | 10,59 | -0,98% | 1.472.598,00 |
| 31.01.2025 | 10,54 | 10,76 | 10,48 | 10,70 | 1,09% | 2.017.093,00 |
| 30.01.2025 | 10,55 | 10,66 | 10,50 | 10,58 | 0,28% | 1.346.053,00 |
| 29.01.2025 | 10,45 | 10,55 | 10,38 | 10,55 | 1,10% | 1.355.617,00 |
| 28.01.2025 | 10,34 | 10,52 | 10,26 | 10,44 | 1,02% | 1.264.743,00 |
| 27.01.2025 | 10,30 | 10,42 | 10,21 | 10,33 | -0,63% | 1.058.058,00 |
| 24.01.2025 | 10,17 | 10,56 | 10,08 | 10,40 | 3,18% | 2.158.260,00 |
| 23.01.2025 | 10,03 | 10,11 | 10,01 | 10,08 | 0,45% | 1.227.465,00 |
| 22.01.2025 | 10,04 | 10,15 | 9,98 | 10,03 | -0,50% | 1.004.625,00 |
| 21.01.2025 | 10,05 | 10,08 | 9,90 | 10,08 | 0,30% | 944.388,00 |
| 20.01.2025 | 10,02 | 10,09 | 9,91 | 10,05 | 0,45% | 803.137,00 |
| 17.01.2025 | 9,81 | 10,06 | 9,81 | 10,01 | 2,26% | 1.355.515,00 |
| 16.01.2025 | 9,93 | 9,93 | 9,68 | 9,78 | -0,65% | 2.279.142,00 |
| 15.01.2025 | 9,70 | 9,90 | 9,70 | 9,85 | 1,74% | 1.590.010,00 |
| 14.01.2025 | 9,76 | 9,78 | 9,67 | 9,68 | -0,51% | 2.094.648,00 |
| 13.01.2025 | 9,59 | 9,74 | 9,54 | 9,73 | 1,23% | 1.244.848,00 |
| 10.01.2025 | 9,68 | 9,88 | 9,61 | 9,61 | -0,74% | 1.636.180,00 |
| 09.01.2025 | 9,65 | 9,79 | 9,65 | 9,68 | -0,02% | 1.505.952,00 |
| 08.01.2025 | 9,90 | 9,93 | 9,62 | 9,69 | -2,57% | 1.912.365,00 |
| 07.01.2025 | 9,95 | 10,19 | 9,88 | 9,94 | 1,10% | 2.282.937,00 |
| 03.01.2025 | 9,95 | 10,01 | 9,82 | 9,83 | -1,17% | 1.180.349,00 |
| 02.01.2025 | 9,72 | 9,95 | 9,72 | 9,95 | 2,39% | 1.389.973,00 |
| 30.12.2024 | 9,66 | 9,74 | 9,61 | 9,72 | 0,31% | 1.663.076,00 |
| 27.12.2024 | 9,40 | 9,71 | 9,39 | 9,69 | 3,24% | 1.774.521,00 |