10,525€
1,89%
Echtzeit-Aktienkurs STORA ENSO OYJ R (RE-REG)
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R (RE-REG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,19% | - |
| 28.01.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,88% | - |
| 27.01.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 3,23% | - |
| 24.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,70% | - |
| 23.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,79% | - |
| 22.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 1,77% | - |
| 21.01.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -1,25% | 444,00 |
| 20.01.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 4,16% | - |
| 17.01.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,93% | - |
| 16.01.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 1,73% | - |
| 15.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,16% | - |
| 14.01.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,21% | - |
| 13.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,62% | - |
| 10.01.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -0,21% | - |
| 09.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,18% | - |
| 08.01.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,15% | - |
| 07.01.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 1,99% | - |
| 06.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,96% | - |
| 03.01.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,92% | - |
| 02.01.2025 | 9,73 | 9,80 | 9,73 | 9,80 | 1,82% | 38,00 |
| 30.12.2024 | 9,63 | 9,63 | 9,63 | 9,63 | 4,17% | - |
| 27.12.2024 | 9,24 | 9,24 | 9,24 | 9,24 | -1,12% | - |
| 23.12.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 3,60% | - |
| 20.12.2024 | 9,02 | 9,02 | 9,02 | 9,02 | -2,80% | - |
| 19.12.2024 | 9,28 | 9,28 | 9,28 | 9,28 | -4,62% | - |
| 18.12.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 1,09% | - |
| 17.12.2024 | 9,63 | 9,63 | 9,63 | 9,63 | 0,05% | - |
| 16.12.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -1,69% | - |
| 13.12.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -0,31% | - |
| 12.12.2024 | 9,79 | 9,83 | 9,72 | 9,82 | -0,15% | - |
| 11.12.2024 | 9,65 | 9,83 | 9,65 | 9,83 | -0,61% | - |
| 10.12.2024 | 9,73 | 9,89 | 9,73 | 9,89 | -0,50% | - |
| 09.12.2024 | 10,01 | 10,09 | 9,94 | 9,94 | 1,53% | - |
| 06.12.2024 | 9,71 | 9,79 | 9,71 | 9,79 | 1,56% | - |
| 05.12.2024 | 9,58 | 9,64 | 9,55 | 9,64 | 0,26% | - |
| 04.12.2024 | 9,41 | 9,68 | 9,41 | 9,62 | 2,02% | - |
| 03.12.2024 | 9,29 | 9,43 | 9,29 | 9,43 | 1,95% | - |
| 02.12.2024 | 9,10 | 9,33 | 9,10 | 9,25 | 5,90% | - |
| 29.11.2024 | 9,25 | 9,30 | 8,73 | 8,73 | -6,38% | 250,00 |
| 28.11.2024 | 9,13 | 9,33 | 9,13 | 9,33 | 0,70% | - |
| 27.11.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -2,58% | - |
| 26.11.2024 | 9,51 | 9,51 | 9,51 | 9,51 | -0,05% | - |
| 25.11.2024 | 9,35 | 9,51 | 9,35 | 9,51 | 2,09% | - |
| 22.11.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,11% | - |
| 21.11.2024 | 9,43 | 9,52 | 9,28 | 9,33 | -1,01% | - |
| 20.11.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -1,62% | - |
| 19.11.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -2,69% | - |
| 18.11.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 0,41% | - |
| 15.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,14% | - |
| 14.11.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 0,10% | - |
| 13.11.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -4,16% | - |
| 12.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 4,00 |
| 11.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,32% | - |
| 08.11.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,00% | - |
| 07.11.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,00% | - |
| 06.11.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,10% | - |
| 05.11.2024 | 10,33 | 10,33 | 10,33 | 10,33 | 2,48% | - |
| 04.11.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -1,18% | - |
| 01.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,29% | - |
| 31.10.2024 | 10,24 | 10,26 | 10,23 | 10,23 | -2,01% | 18,00 |
| 30.10.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -1,69% | - |
| 29.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,39% | - |
| 28.10.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 4,16% | - |
| 25.10.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -3,45% | - |
| 24.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,74% | - |
| 23.10.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 1,41% | - |
| 22.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,30% | - |
| 21.10.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,03% | - |
| 18.10.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -1,02% | - |
| 17.10.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -3,06% | - |
| 16.10.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,67% | - |
| 15.10.2024 | 11,68 | 11,68 | 11,14 | 11,20 | -6,63% | - |
| 14.10.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,01% | - |
| 11.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,02% | - |
| 10.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,01% | - |
| 09.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -1,08% | - |
| 08.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,44% | - |
| 07.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 04.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 4,60% | - |
| 03.10.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,05% | - |
| 02.10.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,35% | - |
| 01.10.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 30.09.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,26% | - |
| 27.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,80% | - |
| 26.09.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 0,82% | - |
| 25.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,48% | - |
| 24.09.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,85% | - |
| 23.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -3,48% | - |
| 20.09.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,54% | - |
| 19.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,27% | - |
| 18.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,73% | - |
| 17.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,27% | - |
| 16.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,55% | - |
| 13.09.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 2,72% | - |
| 12.09.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,47% | - |
| 11.09.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,12% | - |
| 10.09.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,19% | - |
| 09.09.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,54% | - |
| 06.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,18% | - |
| 05.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,87% | - |