161,608SEK
1,77%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 159,13 | 165,65 | 158,76 | 161,68 | 1,81% | - |
| 14.05.2024 | 154,30 | 160,30 | 154,00 | 158,80 | 3,12% | 400.910,00 |
| 13.05.2024 | 153,20 | 154,20 | 152,50 | 154,00 | 0,65% | 105.442,00 |
| 10.05.2024 | 152,00 | 154,40 | 152,00 | 153,00 | 0,48% | 90.890,00 |
| 09.05.2024 | 151,71 | 152,39 | 151,38 | 152,26 | 0,31% | - |
| 08.05.2024 | 151,50 | 153,70 | 151,30 | 151,80 | 0,33% | 79.801,00 |
| 07.05.2024 | 149,80 | 152,00 | 148,70 | 151,30 | 1,00% | 414.941,00 |
| 06.05.2024 | 150,10 | 150,60 | 148,30 | 149,80 | -0,27% | 121.865,00 |
| 03.05.2024 | 150,00 | 151,70 | 149,30 | 150,20 | 0,20% | 101.911,00 |
| 02.05.2024 | 147,10 | 150,90 | 147,00 | 149,90 | 0,40% | 133.365,00 |
| 30.04.2024 | 147,60 | 149,30 | 146,90 | 149,30 | 1,15% | 126.747,00 |
| 29.04.2024 | 149,00 | 149,10 | 146,30 | 147,60 | -0,74% | 202.231,00 |
| 26.04.2024 | 146,00 | 151,20 | 146,00 | 148,70 | 0,13% | 208.757,00 |
| 25.04.2024 | 147,10 | 155,10 | 141,90 | 148,50 | 2,41% | 912.077,00 |
| 24.04.2024 | 146,80 | 146,90 | 144,20 | 145,00 | -0,28% | 113.858,00 |
| 23.04.2024 | 148,70 | 149,00 | 144,70 | 145,40 | -2,22% | 143.311,00 |
| 22.04.2024 | 148,80 | 149,70 | 146,70 | 148,70 | -0,07% | 135.486,00 |
| 19.04.2024 | 144,50 | 148,80 | 143,70 | 148,80 | 2,90% | 295.100,00 |
| 18.04.2024 | 144,60 | 145,00 | 143,00 | 144,60 | 0,00% | 133.316,00 |
| 17.04.2024 | 145,90 | 146,10 | 143,90 | 144,60 | -0,48% | 90.320,00 |
| 16.04.2024 | 144,70 | 145,50 | 143,60 | 145,30 | -0,48% | 119.253,00 |
| 15.04.2024 | 146,30 | 148,50 | 145,40 | 146,00 | -0,61% | 144.659,00 |
| 12.04.2024 | 149,30 | 149,80 | 146,60 | 146,90 | -1,01% | 96.229,00 |
| 11.04.2024 | 148,80 | 149,20 | 146,60 | 148,40 | 0,20% | 78.884,00 |
| 10.04.2024 | 151,00 | 151,40 | 148,00 | 148,10 | -1,59% | 332.035,00 |
| 09.04.2024 | 148,00 | 151,80 | 148,00 | 150,50 | 1,35% | 193.683,00 |
| 08.04.2024 | 150,00 | 151,10 | 147,40 | 148,50 | -1,59% | 243.477,00 |
| 05.04.2024 | 151,50 | 152,70 | 150,90 | 150,90 | -0,72% | 110.063,00 |
| 04.04.2024 | 149,80 | 152,90 | 149,40 | 152,00 | 1,47% | 226.323,00 |
| 03.04.2024 | 148,60 | 151,60 | 148,50 | 149,80 | 0,74% | 110.426,00 |
| 02.04.2024 | 148,30 | 152,80 | 148,00 | 148,70 | 0,27% | 203.950,00 |
| 28.03.2024 | 148,20 | 149,60 | 147,20 | 148,30 | 0,20% | 48.953,00 |
| 27.03.2024 | 147,40 | 149,00 | 146,90 | 148,00 | 0,34% | 87.735,00 |
| 26.03.2024 | 146,50 | 147,80 | 145,30 | 147,50 | 0,07% | 126.640,00 |
| 25.03.2024 | 144,00 | 148,40 | 144,00 | 147,40 | 1,66% | 270.519,00 |
| 22.03.2024 | 143,20 | 145,20 | 142,60 | 145,00 | 0,97% | 210.487,00 |
| 21.03.2024 | 140,00 | 144,90 | 140,00 | 143,60 | 3,38% | 789.478,00 |
| 20.03.2024 | 136,50 | 139,80 | 136,20 | 138,90 | 0,87% | 286.093,00 |
| 19.03.2024 | 132,70 | 138,20 | 132,70 | 137,70 | 2,91% | 474.825,00 |
| 18.03.2024 | 133,00 | 134,70 | 133,00 | 133,80 | 0,68% | 233.497,00 |
| 15.03.2024 | 131,70 | 134,10 | 131,60 | 132,90 | 0,83% | 240.115,00 |
| 14.03.2024 | 132,20 | 133,00 | 130,80 | 131,80 | -0,30% | 175.157,00 |
| 13.03.2024 | 132,00 | 132,50 | 130,80 | 132,20 | 0,30% | 322.968,00 |
| 12.03.2024 | 130,80 | 132,60 | 130,80 | 131,80 | 1,00% | 151.829,00 |
| 11.03.2024 | 130,30 | 131,00 | 128,90 | 130,50 | -0,08% | 153.608,00 |
| 08.03.2024 | 129,80 | 131,60 | 128,90 | 130,60 | 0,46% | 135.788,00 |
| 07.03.2024 | 124,00 | 130,90 | 123,60 | 130,00 | 3,09% | 211.856,00 |
| 06.03.2024 | 127,80 | 130,10 | 126,10 | 126,10 | -1,02% | 218.623,00 |
| 05.03.2024 | 129,00 | 129,80 | 126,60 | 127,40 | -1,92% | 271.014,00 |
| 04.03.2024 | 131,70 | 132,10 | 129,10 | 129,90 | -1,44% | 282.674,00 |
| 01.03.2024 | 130,60 | 132,30 | 129,90 | 131,80 | 0,92% | 356.012,00 |
| 29.02.2024 | 131,80 | 131,80 | 129,00 | 130,60 | -1,06% | 421.380,00 |