121,552SEK
0,79%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 121,22 | 121,94 | 120,34 | 121,74 | 0,95% | - |
| 29.01.2025 | 120,10 | 120,80 | 119,00 | 120,60 | 0,42% | 165.961,00 |
| 28.01.2025 | 118,50 | 120,60 | 117,90 | 120,10 | 1,18% | 193.618,00 |
| 27.01.2025 | 118,20 | 119,90 | 117,40 | 118,70 | -0,59% | 140.180,00 |
| 24.01.2025 | 115,50 | 121,00 | 115,50 | 119,40 | 3,56% | 763.510,00 |
| 23.01.2025 | 114,80 | 115,80 | 114,60 | 115,30 | 0,44% | 148.252,00 |
| 22.01.2025 | 115,00 | 116,10 | 114,10 | 114,80 | -0,43% | 108.973,00 |
| 21.01.2025 | 115,10 | 115,30 | 113,60 | 115,30 | 0,09% | 185.971,00 |
| 20.01.2025 | 115,10 | 115,70 | 114,00 | 115,20 | 0,09% | 170.073,00 |
| 17.01.2025 | 112,10 | 115,60 | 112,10 | 115,10 | 2,68% | 461.101,00 |
| 16.01.2025 | 113,80 | 114,00 | 111,10 | 112,10 | -0,97% | 573.025,00 |
| 15.01.2025 | 111,50 | 113,50 | 111,50 | 113,20 | 1,43% | 155.502,00 |
| 14.01.2025 | 112,20 | 112,90 | 111,40 | 111,60 | -0,18% | 205.813,00 |
| 13.01.2025 | 110,20 | 112,30 | 109,70 | 111,80 | 1,08% | 180.833,00 |
| 10.01.2025 | 111,10 | 113,30 | 110,60 | 110,60 | -0,54% | 270.781,00 |
| 09.01.2025 | 111,00 | 112,50 | 110,90 | 111,20 | -0,45% | 192.684,00 |
| 08.01.2025 | 114,00 | 114,30 | 110,70 | 111,70 | -2,27% | 493.402,00 |
| 07.01.2025 | 113,90 | 116,90 | 113,40 | 114,30 | -1,07% | 451.366,00 |
| 06.01.2025 | 113,13 | 115,54 | 113,09 | 115,54 | 2,52% | - |
| 03.01.2025 | 113,80 | 114,60 | 112,40 | 112,70 | -0,88% | 145.475,00 |
| 02.01.2025 | 111,60 | 113,70 | 111,50 | 113,70 | 1,97% | 247.751,00 |
| 30.12.2024 | 110,50 | 111,60 | 110,20 | 111,50 | 0,45% | 211.682,00 |
| 27.12.2024 | 108,00 | 111,50 | 108,00 | 111,00 | 2,87% | 246.952,00 |
| 23.12.2024 | 107,10 | 108,00 | 106,40 | 107,90 | 0,65% | 271.109,00 |
| 20.12.2024 | 103,90 | 107,20 | 102,90 | 107,20 | 2,98% | 464.747,00 |
| 19.12.2024 | 107,50 | 107,90 | 103,90 | 104,10 | -4,06% | 338.957,00 |
| 18.12.2024 | 110,40 | 111,80 | 107,10 | 108,50 | -3,13% | 700.996,00 |
| 17.12.2024 | 110,40 | 112,00 | 110,00 | 112,00 | 0,99% | 200.248,00 |
| 16.12.2024 | 111,00 | 111,40 | 109,90 | 110,90 | -0,45% | 316.949,00 |
| 13.12.2024 | 113,00 | 113,00 | 111,10 | 111,40 | -1,42% | 223.575,00 |
| 12.12.2024 | 113,00 | 113,20 | 111,80 | 113,00 | -0,35% | 467.747,00 |
| 11.12.2024 | 112,20 | 116,10 | 111,20 | 113,40 | 0,80% | 325.626,00 |
| 10.12.2024 | 112,80 | 114,40 | 112,20 | 112,50 | -1,23% | 505.395,00 |
| 09.12.2024 | 114,10 | 116,70 | 113,50 | 113,90 | 1,24% | 984.219,00 |
| 06.12.2024 | 111,90 | 112,60 | 111,30 | 112,50 | 0,54% | 132.077,00 |
| 05.12.2024 | 110,60 | 111,90 | 109,80 | 111,90 | 0,90% | 473.969,00 |
| 04.12.2024 | 109,00 | 111,90 | 108,50 | 110,90 | 1,65% | 315.072,00 |
| 03.12.2024 | 107,80 | 109,40 | 107,80 | 109,10 | 1,77% | 243.885,00 |
| 02.12.2024 | 105,70 | 108,20 | 105,10 | 107,20 | 1,23% | 527.057,00 |
| 29.11.2024 | 106,80 | 107,10 | 104,80 | 105,90 | -1,03% | 492.393,00 |
| 28.11.2024 | 106,90 | 107,80 | 106,20 | 107,00 | 0,09% | 217.968,00 |
| 27.11.2024 | 107,00 | 107,00 | 105,90 | 106,90 | -0,28% | 441.805,00 |
| 26.11.2024 | 109,10 | 109,60 | 106,70 | 107,20 | -3,07% | 354.916,00 |
| 25.11.2024 | 108,20 | 111,30 | 108,20 | 110,60 | 2,98% | 655.374,00 |
| 22.11.2024 | 108,40 | 108,80 | 106,50 | 107,40 | -0,64% | 744.388,00 |
| 21.11.2024 | 110,40 | 110,40 | 107,91 | 108,09 | -1,82% | - |
| 20.11.2024 | 111,20 | 111,90 | 109,60 | 110,10 | -0,45% | 360.264,00 |
| 19.11.2024 | 111,20 | 112,60 | 109,50 | 110,60 | -0,27% | 468.994,00 |
| 18.11.2024 | 113,80 | 114,60 | 110,40 | 110,90 | -2,63% | 288.649,00 |
| 15.11.2024 | 113,90 | 115,50 | 113,20 | 113,90 | -0,44% | 158.987,00 |
| 14.11.2024 | 112,80 | 115,00 | 112,20 | 114,40 | 1,42% | 294.952,00 |
| 13.11.2024 | 112,80 | 113,80 | 111,60 | 112,80 | -0,27% | 475.528,00 |
| 12.11.2024 | 115,50 | 115,60 | 112,90 | 113,10 | -3,08% | 356.236,00 |
| 11.11.2024 | 118,20 | 119,00 | 116,70 | 116,70 | -1,10% | 234.152,00 |
| 08.11.2024 | 119,50 | 119,50 | 117,80 | 118,00 | -1,42% | 178.656,00 |
| 07.11.2024 | 120,70 | 122,10 | 119,50 | 119,70 | -0,58% | 280.996,00 |
| 06.11.2024 | 120,10 | 122,70 | 119,20 | 120,40 | 0,17% | 300.514,00 |
| 05.11.2024 | 120,50 | 121,00 | 119,90 | 120,20 | -0,33% | 189.073,00 |
| 04.11.2024 | 119,90 | 121,20 | 119,50 | 120,60 | 1,26% | 191.666,00 |
| 01.11.2024 | 118,50 | 119,40 | 118,30 | 119,10 | 0,51% | 67.247,00 |
| 31.10.2024 | 119,00 | 119,80 | 118,00 | 118,50 | -0,42% | 228.616,00 |
| 30.10.2024 | 121,00 | 121,70 | 118,60 | 119,00 | -1,90% | 494.500,00 |
| 29.10.2024 | 121,80 | 124,40 | 121,00 | 121,30 | -0,74% | 411.791,00 |
| 28.10.2024 | 123,00 | 124,30 | 122,00 | 122,20 | -0,33% | 540.931,00 |
| 25.10.2024 | 119,50 | 123,20 | 119,50 | 122,60 | 3,37% | 652.533,00 |
| 24.10.2024 | 122,30 | 123,50 | 118,60 | 118,60 | -3,26% | 647.248,00 |
| 23.10.2024 | 123,00 | 124,30 | 121,90 | 122,60 | -0,41% | 238.619,00 |
| 22.10.2024 | 121,80 | 123,60 | 120,50 | 123,10 | 1,07% | 290.648,00 |
| 21.10.2024 | 123,80 | 123,80 | 121,80 | 121,80 | -1,62% | 166.520,00 |
| 18.10.2024 | 122,10 | 124,10 | 122,10 | 123,80 | 1,48% | 387.794,00 |
| 17.10.2024 | 123,20 | 123,70 | 121,60 | 122,00 | -0,97% | 329.811,00 |
| 16.10.2024 | 126,30 | 127,00 | 121,50 | 123,20 | -2,84% | 1.347.024,00 |
| 15.10.2024 | 132,44 | 132,44 | 126,30 | 126,81 | -4,08% | - |
| 14.10.2024 | 136,50 | 137,20 | 130,70 | 132,20 | -3,15% | 485.318,00 |
| 11.10.2024 | 134,30 | 137,00 | 134,30 | 136,50 | 1,64% | 473.425,00 |
| 10.10.2024 | 135,30 | 135,90 | 133,50 | 134,30 | -1,03% | 212.656,00 |
| 09.10.2024 | 134,50 | 136,10 | 133,80 | 135,70 | 0,74% | 122.206,00 |
| 08.10.2024 | 138,00 | 138,00 | 134,20 | 134,70 | -3,72% | 311.545,00 |
| 07.10.2024 | 139,40 | 140,40 | 136,30 | 139,90 | 2,34% | 687.907,00 |
| 04.10.2024 | 134,50 | 137,80 | 134,40 | 136,70 | 1,71% | 262.404,00 |
| 03.10.2024 | 129,50 | 138,70 | 129,10 | 134,40 | 3,86% | 1.107.984,00 |
| 02.10.2024 | 130,60 | 130,70 | 127,80 | 129,40 | -0,54% | 143.675,00 |
| 01.10.2024 | 130,30 | 131,70 | 129,50 | 130,10 | 0,15% | 176.446,00 |
| 30.09.2024 | 128,80 | 131,00 | 128,10 | 129,90 | 0,62% | 161.670,00 |
| 27.09.2024 | 129,50 | 130,60 | 128,70 | 129,10 | -0,15% | 132.406,00 |
| 26.09.2024 | 129,70 | 130,20 | 128,30 | 129,30 | 1,65% | 335.951,00 |
| 25.09.2024 | 125,00 | 127,20 | 124,60 | 127,20 | 1,52% | 230.542,00 |
| 24.09.2024 | 122,90 | 126,20 | 122,90 | 125,30 | 2,54% | 405.091,00 |
| 23.09.2024 | 123,30 | 123,30 | 121,50 | 122,20 | -0,81% | 281.417,00 |
| 20.09.2024 | 128,30 | 128,50 | 122,60 | 123,20 | -4,05% | 461.818,00 |
| 19.09.2024 | 127,90 | 131,00 | 127,90 | 128,40 | 0,94% | 251.368,00 |
| 18.09.2024 | 126,00 | 127,80 | 125,70 | 127,20 | 0,71% | 94.178,00 |
| 17.09.2024 | 125,00 | 127,00 | 124,50 | 126,30 | 1,28% | 323.633,00 |
| 16.09.2024 | 124,50 | 124,80 | 123,80 | 124,70 | -0,40% | 150.453,00 |
| 13.09.2024 | 124,50 | 125,70 | 124,50 | 125,20 | 0,24% | 88.055,00 |
| 12.09.2024 | 124,70 | 126,50 | 124,20 | 124,90 | 1,30% | 125.033,00 |
| 11.09.2024 | 123,20 | 124,10 | 122,70 | 123,30 | -0,08% | 126.090,00 |
| 10.09.2024 | 123,30 | 124,80 | 122,90 | 123,40 | -0,08% | 147.602,00 |
| 09.09.2024 | 124,20 | 125,30 | 123,40 | 123,50 | -0,40% | 250.058,00 |
| 06.09.2024 | 125,90 | 126,10 | 123,60 | 124,00 | -2,05% | 389.585,00 |