116,080SEK
3,83%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 111,70 | 116,70 | 111,70 | 116,50 | 4,20% | 1.014.584,00 |
| 21.08.2025 | 111,80 | 112,00 | 110,60 | 111,80 | -0,53% | 385.948,00 |
| 20.08.2025 | 112,30 | 112,90 | 111,20 | 112,40 | -0,18% | 191.354,00 |
| 19.08.2025 | 108,50 | 112,90 | 108,50 | 112,60 | 3,97% | 642.253,00 |
| 18.08.2025 | 110,00 | 110,10 | 107,70 | 108,30 | -1,55% | 218.267,00 |
| 15.08.2025 | 108,70 | 111,40 | 108,70 | 110,00 | 1,29% | 297.420,00 |
| 14.08.2025 | 110,00 | 110,70 | 108,50 | 108,60 | -2,51% | 339.711,00 |
| 13.08.2025 | 110,60 | 111,70 | 109,80 | 111,40 | 0,81% | 145.632,00 |
| 12.08.2025 | 110,50 | 111,20 | 108,80 | 110,50 | 0,09% | 188.087,00 |
| 11.08.2025 | 111,40 | 113,20 | 110,30 | 110,40 | -1,08% | 219.237,00 |
| 08.08.2025 | 110,50 | 112,60 | 110,30 | 111,60 | 1,45% | 535.587,00 |
| 07.08.2025 | 104,90 | 111,00 | 104,90 | 110,00 | 5,97% | 2.099.854,00 |
| 06.08.2025 | 102,60 | 105,30 | 102,30 | 103,80 | 1,67% | 486.135,00 |
| 05.08.2025 | 101,10 | 102,30 | 100,10 | 102,10 | 1,69% | 187.496,00 |
| 04.08.2025 | 100,60 | 101,50 | 99,70 | 100,40 | -0,20% | 240.429,00 |
| 01.08.2025 | 100,90 | 101,60 | 99,90 | 100,60 | -0,49% | 583.059,00 |
| 31.07.2025 | 104,00 | 104,70 | 101,10 | 101,10 | -3,90% | 985.781,00 |
| 30.07.2025 | 104,70 | 106,30 | 104,00 | 105,20 | 2,04% | 264.528,00 |
| 29.07.2025 | 108,80 | 108,80 | 103,10 | 103,10 | -5,33% | 562.414,00 |
| 28.07.2025 | 111,40 | 111,40 | 108,60 | 108,90 | -0,82% | 418.429,00 |
| 25.07.2025 | 106,00 | 110,50 | 105,90 | 109,80 | 3,68% | 967.979,00 |
| 24.07.2025 | 104,80 | 107,30 | 102,50 | 105,90 | 2,32% | 676.098,00 |
| 23.07.2025 | 101,30 | 104,40 | 101,00 | 103,50 | 4,97% | 656.177,00 |
| 22.07.2025 | 99,80 | 100,30 | 97,45 | 98,60 | -1,50% | 532.264,00 |
| 21.07.2025 | 99,15 | 100,90 | 99,15 | 100,10 | 1,52% | 260.046,00 |
| 18.07.2025 | 102,00 | 102,00 | 97,75 | 98,60 | -3,71% | 997.117,00 |
| 17.07.2025 | 105,50 | 107,70 | 102,40 | 102,40 | -2,57% | 392.378,00 |
| 16.07.2025 | 105,80 | 106,40 | 104,90 | 105,10 | -0,47% | 144.195,00 |
| 15.07.2025 | 103,40 | 107,00 | 103,40 | 105,60 | 1,83% | 186.322,00 |
| 14.07.2025 | 104,10 | 104,60 | 103,30 | 103,70 | -0,58% | 107.933,00 |
| 11.07.2025 | 104,90 | 105,40 | 103,80 | 104,30 | -1,32% | 147.160,00 |
| 10.07.2025 | 103,00 | 107,80 | 103,00 | 105,70 | 2,52% | 285.145,00 |
| 09.07.2025 | 102,00 | 103,30 | 101,10 | 103,10 | 0,59% | 312.540,00 |
| 08.07.2025 | 101,40 | 102,50 | 100,90 | 102,50 | 0,89% | 256.547,00 |
| 07.07.2025 | 101,70 | 102,30 | 100,80 | 101,60 | -2,78% | 728.860,00 |
| 04.07.2025 | 105,50 | 105,50 | 103,40 | 104,50 | -1,32% | 579.482,00 |
| 03.07.2025 | 107,70 | 108,30 | 105,60 | 105,90 | -1,49% | 154.201,00 |
| 02.07.2025 | 102,90 | 108,40 | 102,60 | 107,50 | 5,19% | 796.961,00 |
| 01.07.2025 | 102,90 | 103,30 | 100,80 | 102,20 | -1,06% | 454.717,00 |
| 30.06.2025 | 105,40 | 105,40 | 103,00 | 103,30 | -1,99% | 270.279,00 |
| 27.06.2025 | 103,70 | 105,40 | 103,50 | 105,40 | 1,93% | 404.857,00 |
| 26.06.2025 | 99,20 | 103,40 | 98,60 | 103,40 | 4,34% | 492.823,00 |
| 25.06.2025 | 104,80 | 104,80 | 98,70 | 99,10 | -5,26% | 928.253,00 |
| 24.06.2025 | 104,10 | 105,80 | 104,10 | 104,60 | 1,26% | 282.687,00 |
| 23.06.2025 | 107,00 | 107,00 | 103,20 | 103,30 | -5,10% | 1.230.131,00 |
| 20.06.2025 | 107,92 | 109,02 | 107,78 | 108,85 | 1,44% | - |
| 19.06.2025 | 102,00 | 112,00 | 102,00 | 107,30 | 14,64% | 4.388.243,00 |
| 18.06.2025 | 91,90 | 93,75 | 91,60 | 93,60 | 2,18% | 237.344,00 |
| 17.06.2025 | 92,45 | 92,75 | 91,45 | 91,60 | -0,81% | 137.159,00 |
| 16.06.2025 | 91,55 | 93,50 | 91,55 | 92,35 | 0,93% | 288.611,00 |
| 13.06.2025 | 91,95 | 92,95 | 90,75 | 91,50 | -1,29% | 319.430,00 |
| 12.06.2025 | 93,45 | 93,50 | 91,10 | 92,70 | -1,75% | 749.636,00 |
| 11.06.2025 | 96,75 | 96,90 | 94,35 | 94,35 | -2,58% | 388.848,00 |
| 10.06.2025 | 95,15 | 96,85 | 94,70 | 96,85 | 1,63% | 308.468,00 |
| 09.06.2025 | 93,90 | 96,00 | 93,35 | 95,30 | -0,48% | 581.559,00 |
| 06.06.2025 | 95,07 | 95,77 | 95,00 | 95,76 | 0,53% | - |
| 05.06.2025 | 95,20 | 95,50 | 93,80 | 95,25 | 0,11% | 282.387,00 |
| 04.06.2025 | 95,35 | 95,95 | 94,65 | 95,15 | 0,21% | 196.387,00 |
| 03.06.2025 | 94,80 | 95,00 | 93,60 | 94,95 | 0,16% | 141.611,00 |
| 02.06.2025 | 96,75 | 97,15 | 94,40 | 94,80 | -2,42% | 361.146,00 |
| 30.05.2025 | 96,90 | 98,10 | 95,60 | 97,15 | 0,94% | 197.616,00 |
| 29.05.2025 | 97,57 | 97,57 | 96,17 | 96,24 | -0,68% | - |
| 28.05.2025 | 97,95 | 97,95 | 96,60 | 96,90 | -1,07% | 163.426,00 |
| 27.05.2025 | 97,85 | 99,00 | 97,50 | 97,95 | 0,15% | 126.833,00 |
| 26.05.2025 | 97,00 | 97,90 | 96,60 | 97,80 | 2,19% | 138.410,00 |
| 23.05.2025 | 99,15 | 100,30 | 94,00 | 95,70 | -3,48% | 710.958,00 |
| 22.05.2025 | 102,80 | 105,00 | 98,65 | 99,15 | 1,02% | 1.418.400,00 |
| 21.05.2025 | 98,65 | 98,85 | 97,10 | 98,15 | -0,71% | 131.080,00 |
| 20.05.2025 | 96,55 | 99,80 | 96,25 | 98,85 | 2,44% | 616.125,00 |
| 19.05.2025 | 97,35 | 98,85 | 95,80 | 96,50 | -1,53% | 311.465,00 |
| 16.05.2025 | 98,85 | 100,10 | 97,70 | 98,00 | -1,11% | 333.948,00 |
| 15.05.2025 | 99,25 | 99,50 | 97,30 | 99,10 | -0,45% | 363.446,00 |
| 14.05.2025 | 98,40 | 99,95 | 97,60 | 99,55 | 1,22% | 242.572,00 |
| 13.05.2025 | 97,50 | 99,85 | 97,50 | 98,35 | 0,56% | 819.693,00 |
| 12.05.2025 | 93,60 | 98,35 | 93,60 | 97,80 | 5,84% | 710.156,00 |
| 09.05.2025 | 91,75 | 93,00 | 91,65 | 92,40 | 0,98% | 291.163,00 |
| 08.05.2025 | 88,90 | 91,55 | 88,10 | 91,50 | 3,68% | 330.853,00 |
| 07.05.2025 | 87,00 | 88,85 | 86,80 | 88,25 | 1,50% | 391.880,00 |
| 06.05.2025 | 88,95 | 89,30 | 86,60 | 86,95 | -2,52% | 324.907,00 |
| 05.05.2025 | 90,00 | 90,00 | 88,75 | 89,20 | -0,89% | 186.736,00 |
| 02.05.2025 | 92,00 | 94,80 | 90,00 | 90,00 | 0,11% | 322.440,00 |
| 30.04.2025 | 91,00 | 91,65 | 89,40 | 89,90 | -0,99% | 146.645,00 |
| 29.04.2025 | 88,85 | 92,10 | 88,75 | 90,80 | 2,54% | 437.324,00 |
| 28.04.2025 | 88,60 | 89,70 | 87,55 | 88,55 | -0,28% | 342.977,00 |
| 25.04.2025 | 91,00 | 91,95 | 86,25 | 88,80 | 2,19% | 584.836,00 |
| 24.04.2025 | 87,70 | 87,85 | 85,60 | 86,90 | 0,12% | 240.586,00 |
| 23.04.2025 | 85,10 | 87,85 | 84,70 | 86,80 | 3,33% | 575.555,00 |
| 22.04.2025 | 83,00 | 84,00 | 81,35 | 84,00 | 0,72% | 408.808,00 |
| 17.04.2025 | 84,15 | 84,80 | 83,15 | 83,40 | -1,13% | 107.840,00 |
| 16.04.2025 | 84,95 | 84,95 | 83,00 | 84,35 | -1,06% | 392.252,00 |
| 15.04.2025 | 84,90 | 85,55 | 84,15 | 85,25 | 0,59% | 247.852,00 |
| 14.04.2025 | 84,10 | 84,75 | 83,30 | 84,75 | 2,91% | 278.953,00 |
| 11.04.2025 | 82,35 | 83,40 | 78,75 | 82,35 | 0,00% | 1.255.178,00 |
| 10.04.2025 | 89,85 | 91,05 | 82,00 | 82,35 | 0,80% | 955.915,00 |
| 09.04.2025 | 82,20 | 82,85 | 79,85 | 81,70 | -3,26% | 767.256,00 |
| 08.04.2025 | 86,15 | 88,05 | 84,30 | 84,45 | 0,42% | 476.002,00 |
| 07.04.2025 | 80,90 | 88,95 | 80,60 | 84,10 | -6,35% | 928.743,00 |
| 04.04.2025 | 93,35 | 94,25 | 87,85 | 89,80 | -3,80% | 648.783,00 |
| 03.04.2025 | 91,85 | 94,15 | 91,20 | 93,35 | -2,15% | 1.018.311,00 |
| 02.04.2025 | 94,50 | 95,50 | 94,00 | 95,40 | 0,37% | 172.629,00 |