9,080€
-9,43%
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 |
|---|---|---|---|---|---|---|
| 23.07.2026 | 9,58 | 9,65 | 8,73 | 9,17 | -8,51% | 8.349.936,00 |
| 22.07.2026 | 9,72 | 10,11 | 9,70 | 10,03 | 3,10% | 1.980.703,00 |
| 21.07.2026 | 9,68 | 9,79 | 9,63 | 9,72 | 0,77% | 1.275.876,00 |
| 20.07.2026 | 9,74 | 9,78 | 9,63 | 9,65 | -1,25% | 1.273.355,00 |
| 17.07.2026 | 9,46 | 9,83 | 9,46 | 9,77 | 3,04% | 2.125.074,00 |
| 16.07.2026 | 9,46 | 9,52 | 9,40 | 9,48 | 0,62% | 1.052.019,00 |
| 15.07.2026 | 9,32 | 9,43 | 9,32 | 9,43 | 1,05% | 1.074.803,00 |
| 14.07.2026 | 9,23 | 9,39 | 9,21 | 9,33 | 0,00% | 1.135.576,00 |
| 13.07.2026 | 9,37 | 9,40 | 9,28 | 9,33 | -1,21% | 1.258.227,00 |
| 10.07.2026 | 9,36 | 9,62 | 9,36 | 9,44 | 1,97% | 1.398.892,00 |
| 09.07.2026 | 9,24 | 9,27 | 9,12 | 9,26 | 1,09% | 1.674.583,00 |
| 08.07.2026 | 9,34 | 9,36 | 9,12 | 9,16 | -2,09% | 1.268.944,00 |
| 07.07.2026 | 9,31 | 9,50 | 9,26 | 9,36 | 0,49% | 1.160.641,00 |
| 06.07.2026 | 9,35 | 9,42 | 9,31 | 9,31 | -0,89% | 890.065,00 |
| 03.07.2026 | 9,30 | 9,41 | 9,30 | 9,39 | 1,56% | 856.645,00 |
| 02.07.2026 | 9,14 | 9,32 | 9,12 | 9,25 | 1,69% | 1.829.198,00 |
| 01.07.2026 | 9,30 | 9,34 | 9,06 | 9,10 | -2,47% | 1.986.847,00 |
| 30.06.2026 | 9,28 | 9,39 | 9,24 | 9,33 | 0,87% | 2.328.915,00 |
| 29.06.2026 | 9,25 | 9,37 | 9,19 | 9,25 | -0,02% | 2.209.547,00 |
| 26.06.2026 | 9,38 | 9,40 | 9,11 | 9,25 | -2,39% | 1.967.539,00 |
| 25.06.2026 | 9,49 | 9,55 | 9,38 | 9,47 | 0,38% | 1.885.195,00 |
| 24.06.2026 | 9,47 | 9,55 | 9,41 | 9,44 | -0,38% | 1.530.715,00 |
| 23.06.2026 | 9,62 | 9,64 | 9,46 | 9,47 | -2,53% | 1.660.453,00 |
| 22.06.2026 | 9,67 | 9,72 | 9,39 | 9,72 | 0,56% | 3.137.679,00 |
| 18.06.2026 | 9,79 | 9,83 | 9,42 | 9,67 | -2,11% | 8.970.263,00 |
| 17.06.2026 | 9,88 | 9,96 | 9,66 | 9,87 | -0,80% | 1.867.231,00 |
| 16.06.2026 | 9,87 | 9,98 | 9,78 | 9,95 | 1,06% | 1.822.366,00 |
| 15.06.2026 | 9,83 | 10,13 | 9,83 | 9,85 | 2,05% | 1.649.223,00 |
| 12.06.2026 | 9,54 | 9,68 | 9,49 | 9,65 | 1,81% | 1.306.527,00 |
| 11.06.2026 | 9,49 | 9,59 | 9,43 | 9,48 | -0,84% | 1.361.630,00 |
| 10.06.2026 | 9,99 | 10,14 | 9,46 | 9,56 | -4,54% | 2.393.235,00 |
| 09.06.2026 | 10,08 | 10,19 | 10,02 | 10,02 | -1,04% | 1.510.977,00 |
| 08.06.2026 | 9,97 | 10,24 | 9,89 | 10,12 | 0,65% | 1.501.344,00 |
| 05.06.2026 | 10,00 | 10,11 | 9,96 | 10,06 | 0,45% | 821.074,00 |
| 04.06.2026 | 9,93 | 10,15 | 9,90 | 10,01 | 0,46% | 1.078.624,00 |
| 03.06.2026 | 9,99 | 10,05 | 9,87 | 9,96 | -0,71% | 1.103.518,00 |
| 02.06.2026 | 10,03 | 10,22 | 9,91 | 10,04 | 0,55% | 1.127.433,00 |
| 01.06.2026 | 10,05 | 10,23 | 9,94 | 9,98 | -0,65% | 1.713.021,00 |
| 29.05.2026 | 10,09 | 10,15 | 9,97 | 10,05 | 0,05% | 3.370.773,00 |
| 28.05.2026 | 9,99 | 10,10 | 9,91 | 10,04 | -0,05% | 1.097.112,00 |
| 27.05.2026 | 9,95 | 10,16 | 9,95 | 10,05 | 1,30% | 2.030.947,00 |
| 26.05.2026 | 9,99 | 10,04 | 9,88 | 9,92 | -0,94% | 1.002.624,00 |
| 25.05.2026 | 9,80 | 10,05 | 9,80 | 10,01 | 2,62% | 740.398,00 |
| 22.05.2026 | 9,84 | 9,88 | 9,70 | 9,75 | -0,45% | 935.287,00 |
| 21.05.2026 | 9,82 | 9,86 | 9,67 | 9,80 | 0,14% | 1.512.517,00 |
| 20.05.2026 | 9,79 | 9,92 | 9,64 | 9,78 | 0,08% | 1.615.399,00 |
| 19.05.2026 | 9,55 | 9,86 | 9,54 | 9,78 | 1,92% | 1.578.060,00 |
| 18.05.2026 | 9,39 | 9,64 | 9,32 | 9,59 | 1,12% | 1.537.025,00 |
| 15.05.2026 | 9,69 | 9,77 | 9,35 | 9,49 | -1,15% | 2.416.964,00 |
| 13.05.2026 | 9,59 | 9,64 | 9,40 | 9,60 | 0,78% | 1.166.516,00 |
| 12.05.2026 | 9,55 | 9,64 | 9,49 | 9,52 | -0,73% | 1.795.283,00 |
| 11.05.2026 | 9,59 | 9,65 | 9,49 | 9,59 | 0,02% | 1.364.896,00 |
| 08.05.2026 | 9,75 | 9,76 | 9,52 | 9,59 | -1,38% | 1.369.213,00 |
| 07.05.2026 | 10,10 | 10,22 | 9,70 | 9,72 | 0,25% | 2.968.761,00 |
| 06.05.2026 | 9,61 | 9,88 | 9,61 | 9,70 | 1,17% | 1.768.654,00 |
| 05.05.2026 | 9,39 | 9,63 | 9,35 | 9,59 | 2,41% | 2.150.340,00 |
| 04.05.2026 | 9,52 | 9,62 | 9,36 | 9,36 | -1,04% | 1.546.391,00 |
| 30.04.2026 | 9,30 | 9,50 | 9,29 | 9,46 | 0,92% | 2.035.780,00 |
| 29.04.2026 | 9,41 | 9,47 | 9,32 | 9,37 | 0,75% | 1.470.664,00 |
| 28.04.2026 | 9,56 | 9,56 | 9,28 | 9,30 | -3,39% | 1.948.680,00 |
| 27.04.2026 | 9,67 | 9,67 | 9,55 | 9,63 | -0,43% | 1.710.427,00 |
| 24.04.2026 | 10,20 | 10,21 | 9,65 | 9,67 | -5,50% | 2.125.741,00 |
| 23.04.2026 | 10,26 | 10,33 | 10,18 | 10,24 | -0,58% | 1.061.580,00 |
| 22.04.2026 | 10,32 | 10,40 | 10,29 | 10,30 | -0,24% | 1.114.131,00 |
| 21.04.2026 | 10,45 | 10,49 | 10,29 | 10,32 | -1,67% | 1.188.533,00 |
| 20.04.2026 | 10,42 | 10,50 | 10,30 | 10,50 | -0,24% | 1.641.597,00 |
| 17.04.2026 | 10,29 | 10,55 | 10,18 | 10,52 | 2,53% | 2.484.747,00 |
| 16.04.2026 | 10,25 | 10,37 | 10,19 | 10,26 | 0,10% | 1.226.857,00 |
| 15.04.2026 | 10,34 | 10,38 | 10,18 | 10,25 | -0,87% | 1.153.340,00 |
| 14.04.2026 | 10,44 | 10,46 | 10,22 | 10,34 | 0,00% | 1.088.479,00 |
| 13.04.2026 | 10,27 | 10,35 | 10,21 | 10,34 | -0,05% | 1.664.513,00 |
| 10.04.2026 | 10,10 | 10,43 | 10,07 | 10,35 | 2,43% | 1.562.910,00 |
| 09.04.2026 | 10,28 | 10,42 | 10,05 | 10,10 | -1,94% | 1.593.978,00 |
| 08.04.2026 | 10,45 | 10,45 | 10,22 | 10,30 | 4,02% | 2.172.044,00 |
| 07.04.2026 | 10,10 | 10,26 | 9,84 | 9,90 | -1,47% | 1.729.447,00 |
| 02.04.2026 | 10,04 | 10,15 | 9,98 | 10,05 | -1,13% | 1.367.070,00 |
| 01.04.2026 | 10,38 | 10,40 | 10,13 | 10,17 | 0,99% | 1.270.176,00 |
| 31.03.2026 | 9,90 | 10,13 | 9,87 | 10,07 | 1,56% | 2.606.044,00 |
| 30.03.2026 | 9,95 | 10,05 | 9,85 | 9,91 | 0,63% | 1.642.641,00 |
| 27.03.2026 | 10,06 | 10,10 | 9,83 | 9,85 | -2,11% | 1.531.760,00 |
| 26.03.2026 | 9,98 | 10,20 | 9,96 | 10,06 | -0,05% | 1.527.344,00 |
| 25.03.2026 | 10,00 | 10,14 | 9,97 | 10,07 | 1,03% | 1.521.320,00 |
| 24.03.2026 | 9,80 | 10,01 | 9,73 | 9,96 | 0,87% | 1.931.413,00 |
| 23.03.2026 | 9,32 | 10,14 | 9,27 | 9,88 | 3,13% | 2.789.283,00 |
| 20.03.2026 | 9,78 | 9,87 | 9,58 | 9,58 | -0,99% | 4.416.503,00 |
| 19.03.2026 | 9,90 | 9,92 | 9,67 | 9,67 | -4,38% | 2.888.945,00 |
| 18.03.2026 | 10,38 | 10,46 | 10,11 | 10,12 | -2,13% | 2.086.683,00 |
| 17.03.2026 | 10,23 | 10,39 | 10,12 | 10,34 | 1,22% | 1.043.218,00 |
| 16.03.2026 | 10,24 | 10,40 | 10,20 | 10,21 | -0,63% | 1.435.260,00 |
| 13.03.2026 | 10,50 | 10,55 | 10,25 | 10,28 | -3,52% | 2.016.351,00 |
| 12.03.2026 | 10,65 | 10,82 | 10,58 | 10,65 | -0,28% | 1.557.975,00 |
| 11.03.2026 | 10,58 | 10,68 | 10,53 | 10,68 | 0,52% | 989.603,00 |
| 10.03.2026 | 10,60 | 10,78 | 10,59 | 10,63 | 2,96% | 2.226.199,00 |
| 09.03.2026 | 10,40 | 10,46 | 10,26 | 10,32 | -3,14% | 1.518.307,00 |
| 06.03.2026 | 10,90 | 10,98 | 10,56 | 10,66 | -1,11% | 1.504.272,00 |
| 05.03.2026 | 10,85 | 11,11 | 10,78 | 10,78 | -0,65% | 1.493.230,00 |
| 04.03.2026 | 10,70 | 11,00 | 10,64 | 10,85 | 1,07% | 1.488.344,00 |
| 03.03.2026 | 10,91 | 10,92 | 10,47 | 10,73 | -3,03% | 2.725.344,00 |
| 02.03.2026 | 11,30 | 11,31 | 11,01 | 11,07 | -3,82% | 1.958.421,00 |
| 27.02.2026 | 11,45 | 11,51 | 11,35 | 11,51 | 1,19% | 2.411.162,00 |