107,602SEK
-0,28%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 107,77 | 108,69 | 107,45 | 107,60 | -0,28% | - |
| 13.03.2025 | 108,60 | 109,00 | 107,00 | 107,90 | -0,74% | 1.436.858,00 |
| 12.03.2025 | 110,50 | 110,50 | 108,10 | 108,70 | -0,37% | 498.045,00 |
| 11.03.2025 | 112,00 | 113,20 | 108,90 | 109,10 | -2,24% | 284.118,00 |
| 10.03.2025 | 114,00 | 114,40 | 111,20 | 111,60 | -2,28% | 396.089,00 |
| 07.03.2025 | 117,70 | 118,20 | 113,70 | 114,20 | -4,03% | 431.852,00 |
| 06.03.2025 | 115,80 | 119,50 | 115,50 | 119,00 | 3,48% | 666.750,00 |
| 05.03.2025 | 113,80 | 116,80 | 113,80 | 115,00 | 2,77% | 455.449,00 |
| 04.03.2025 | 113,60 | 114,40 | 111,30 | 111,90 | -2,78% | 411.065,00 |
| 03.03.2025 | 115,90 | 116,90 | 114,60 | 115,10 | -0,69% | 1.961.472,00 |
| 28.02.2025 | 114,60 | 116,20 | 113,30 | 115,90 | 0,00% | 542.905,00 |
| 27.02.2025 | 117,10 | 117,40 | 115,80 | 115,90 | -1,70% | 337.557,00 |
| 26.02.2025 | 119,10 | 120,80 | 117,40 | 117,90 | -0,92% | 458.461,00 |
| 25.02.2025 | 118,30 | 119,80 | 118,10 | 119,00 | -0,34% | 323.952,00 |
| 24.02.2025 | 120,00 | 122,10 | 118,60 | 119,40 | -0,08% | 350.711,00 |
| 21.02.2025 | 119,30 | 120,70 | 118,90 | 119,50 | 0,25% | 653.595,00 |
| 20.02.2025 | 120,50 | 120,90 | 119,00 | 119,20 | -1,16% | 282.567,00 |
| 19.02.2025 | 123,10 | 124,00 | 120,30 | 120,60 | -1,95% | 274.880,00 |
| 18.02.2025 | 125,80 | 126,00 | 122,40 | 123,00 | -2,15% | 593.403,00 |
| 17.02.2025 | 122,50 | 126,70 | 121,60 | 125,70 | 2,61% | 715.388,00 |
| 14.02.2025 | 121,00 | 125,20 | 120,00 | 122,50 | 0,82% | 490.420,00 |
| 13.02.2025 | 113,60 | 121,50 | 113,60 | 121,50 | 7,52% | 1.073.238,00 |
| 12.02.2025 | 110,00 | 113,20 | 109,90 | 113,00 | 2,91% | 624.402,00 |
| 11.02.2025 | 112,90 | 114,30 | 109,20 | 109,80 | -6,07% | 1.213.958,00 |
| 10.02.2025 | 118,90 | 119,80 | 116,40 | 116,90 | -1,43% | 270.281,00 |
| 07.02.2025 | 122,80 | 122,80 | 118,60 | 118,60 | -3,18% | 153.755,00 |
| 06.02.2025 | 118,00 | 122,80 | 117,10 | 122,50 | 3,99% | 265.055,00 |
| 05.02.2025 | 120,10 | 121,20 | 117,30 | 117,80 | -2,00% | 245.456,00 |
| 04.02.2025 | 121,40 | 122,50 | 119,70 | 120,20 | -0,91% | 138.381,00 |
| 03.02.2025 | 119,60 | 121,80 | 119,60 | 121,30 | -1,46% | 265.307,00 |
| 31.01.2025 | 120,00 | 123,50 | 120,00 | 123,10 | 1,23% | 350.184,00 |
| 30.01.2025 | 120,80 | 122,00 | 120,30 | 121,60 | 0,83% | 317.008,00 |
| 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 |