115,110SEK
1,33%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 113,80 | 115,70 | 113,80 | 115,00 | 1,23% | 203.821,00 |
| 08.01.2026 | 115,60 | 115,60 | 111,80 | 113,60 | -1,73% | 299.643,00 |
| 07.01.2026 | 115,90 | 118,60 | 114,60 | 115,60 | -0,55% | 328.419,00 |
| 06.01.2026 | 115,77 | 116,40 | 115,36 | 116,24 | 0,64% | - |
| 05.01.2026 | 117,00 | 118,40 | 114,90 | 115,50 | -1,11% | 149.370,00 |
| 02.01.2026 | 115,90 | 117,70 | 115,90 | 116,80 | 1,04% | 138.756,00 |
| 30.12.2025 | 114,20 | 116,20 | 114,10 | 115,60 | 1,05% | 150.376,00 |
| 29.12.2025 | 111,50 | 114,60 | 111,50 | 114,40 | 2,60% | 324.348,00 |
| 23.12.2025 | 111,80 | 112,50 | 111,30 | 111,50 | -0,36% | 194.657,00 |
| 22.12.2025 | 111,60 | 112,30 | 111,20 | 111,90 | -0,53% | 600.410,00 |
| 19.12.2025 | 112,70 | 113,70 | 111,80 | 112,50 | -0,18% | 380.709,00 |
| 18.12.2025 | 110,90 | 113,20 | 110,50 | 112,70 | 1,62% | 285.531,00 |
| 17.12.2025 | 110,90 | 111,80 | 109,90 | 110,90 | 0,00% | 205.470,00 |
| 16.12.2025 | 110,60 | 112,30 | 110,20 | 110,90 | 0,64% | 908.728,00 |
| 15.12.2025 | 109,70 | 112,00 | 109,70 | 110,20 | -0,18% | 538.213,00 |
| 12.12.2025 | 111,40 | 111,70 | 110,20 | 110,40 | -0,90% | 437.975,00 |
| 11.12.2025 | 111,90 | 114,30 | 111,00 | 111,40 | -0,18% | 718.236,00 |
| 10.12.2025 | 110,00 | 111,60 | 109,10 | 111,60 | 0,90% | 455.394,00 |
| 09.12.2025 | 111,90 | 112,00 | 109,80 | 110,60 | -1,16% | 243.373,00 |
| 08.12.2025 | 112,00 | 112,50 | 111,00 | 111,90 | -0,62% | 515.144,00 |
| 05.12.2025 | 113,60 | 114,60 | 112,30 | 112,60 | -1,05% | 883.964,00 |
| 04.12.2025 | 111,90 | 114,90 | 111,90 | 113,80 | 2,15% | 641.499,00 |
| 03.12.2025 | 109,30 | 114,20 | 109,30 | 111,40 | 2,20% | 390.679,00 |
| 02.12.2025 | 110,10 | 110,40 | 108,50 | 109,00 | -1,18% | 175.994,00 |
| 01.12.2025 | 110,30 | 110,90 | 108,90 | 110,30 | -1,08% | 168.355,00 |
| 28.11.2025 | 112,00 | 112,40 | 110,60 | 111,50 | 0,00% | 652.077,00 |
| 27.11.2025 | 110,20 | 111,90 | 110,00 | 111,50 | 1,00% | 125.419,00 |
| 26.11.2025 | 111,50 | 111,80 | 109,40 | 110,40 | -0,63% | 308.785,00 |
| 25.11.2025 | 108,00 | 112,00 | 107,80 | 111,10 | 2,68% | 343.746,00 |
| 24.11.2025 | 107,00 | 108,80 | 106,30 | 108,20 | 1,60% | 316.370,00 |
| 21.11.2025 | 104,30 | 107,20 | 103,70 | 106,50 | 1,53% | 244.301,00 |
| 20.11.2025 | 108,00 | 108,50 | 104,90 | 104,90 | -2,87% | 167.062,00 |
| 19.11.2025 | 106,60 | 109,10 | 106,20 | 108,00 | 1,12% | 220.014,00 |
| 18.11.2025 | 109,10 | 109,10 | 106,10 | 106,80 | -3,00% | 404.500,00 |
| 17.11.2025 | 112,10 | 112,20 | 109,90 | 110,10 | -1,78% | 365.205,00 |
| 14.11.2025 | 115,40 | 120,60 | 110,20 | 112,10 | -3,03% | 2.032.813,00 |
| 13.11.2025 | 116,90 | 118,00 | 115,60 | 115,60 | -0,86% | 416.312,00 |
| 12.11.2025 | 114,90 | 117,40 | 114,70 | 116,60 | 1,57% | 420.800,00 |
| 11.11.2025 | 112,30 | 115,10 | 112,30 | 114,80 | 2,23% | 625.832,00 |
| 10.11.2025 | 111,40 | 113,50 | 111,00 | 112,30 | 1,26% | 332.858,00 |
| 07.11.2025 | 110,60 | 111,60 | 109,50 | 110,90 | -0,18% | 185.644,00 |
| 06.11.2025 | 110,80 | 112,60 | 110,70 | 111,10 | 0,27% | 232.624,00 |
| 05.11.2025 | 109,20 | 111,40 | 108,40 | 110,80 | 0,64% | 158.025,00 |
| 04.11.2025 | 109,10 | 110,10 | 107,70 | 110,10 | 0,55% | 140.800,00 |
| 03.11.2025 | 109,40 | 111,20 | 109,00 | 109,50 | -1,26% | 173.283,00 |
| 31.10.2025 | 109,00 | 111,20 | 109,00 | 110,90 | 1,84% | 180.283,00 |
| 30.10.2025 | 106,00 | 109,00 | 106,00 | 108,90 | 2,45% | 312.415,00 |
| 29.10.2025 | 106,00 | 107,30 | 105,40 | 106,30 | 0,09% | 177.629,00 |
| 28.10.2025 | 105,70 | 106,30 | 104,30 | 106,20 | 0,09% | 149.213,00 |
| 27.10.2025 | 107,20 | 107,90 | 104,70 | 106,10 | -1,03% | 284.029,00 |
| 24.10.2025 | 105,00 | 107,80 | 104,50 | 107,20 | 2,29% | 448.213,00 |
| 23.10.2025 | 99,80 | 104,80 | 99,45 | 104,80 | 8,49% | 1.548.297,00 |
| 22.10.2025 | 95,60 | 97,15 | 95,15 | 96,60 | 0,57% | 373.016,00 |
| 21.10.2025 | 95,85 | 96,05 | 94,20 | 96,05 | 0,05% | 323.192,00 |
| 20.10.2025 | 95,95 | 96,00 | 94,05 | 96,00 | -0,10% | 861.973,00 |
| 17.10.2025 | 94,75 | 96,20 | 94,05 | 96,10 | 1,00% | 500.586,00 |
| 16.10.2025 | 97,20 | 97,20 | 93,80 | 95,15 | -1,91% | 821.397,00 |
| 15.10.2025 | 96,90 | 97,85 | 96,10 | 97,00 | 0,73% | 282.351,00 |
| 14.10.2025 | 95,00 | 96,70 | 94,90 | 96,30 | 0,21% | 318.043,00 |
| 13.10.2025 | 95,70 | 96,55 | 94,95 | 96,10 | 0,73% | 283.174,00 |
| 10.10.2025 | 97,45 | 98,10 | 95,30 | 95,40 | -2,10% | 384.720,00 |
| 09.10.2025 | 97,40 | 98,55 | 96,85 | 97,45 | 0,10% | 438.503,00 |
| 08.10.2025 | 98,20 | 98,55 | 96,80 | 97,35 | -1,22% | 423.391,00 |
| 07.10.2025 | 99,30 | 100,00 | 97,85 | 98,55 | -0,76% | 471.803,00 |
| 06.10.2025 | 104,20 | 104,20 | 97,20 | 99,30 | -5,25% | 1.685.883,00 |
| 03.10.2025 | 104,70 | 105,50 | 103,80 | 104,80 | 0,38% | 214.918,00 |
| 02.10.2025 | 105,20 | 105,90 | 103,20 | 104,40 | -0,76% | 131.982,00 |
| 01.10.2025 | 102,80 | 106,00 | 102,60 | 105,20 | 2,04% | 323.943,00 |
| 30.09.2025 | 103,30 | 104,50 | 101,40 | 103,10 | -0,48% | 320.392,00 |
| 29.09.2025 | 102,10 | 104,00 | 102,10 | 103,60 | 2,07% | 256.778,00 |
| 26.09.2025 | 102,30 | 102,30 | 101,20 | 101,50 | -0,20% | 142.686,00 |
| 25.09.2025 | 103,00 | 104,80 | 101,10 | 101,70 | -1,55% | 393.677,00 |
| 24.09.2025 | 104,20 | 104,50 | 102,20 | 103,30 | -2,46% | 517.478,00 |
| 23.09.2025 | 105,50 | 107,40 | 105,20 | 105,90 | 0,28% | 369.497,00 |
| 22.09.2025 | 104,10 | 105,90 | 104,00 | 105,60 | 1,83% | 580.246,00 |
| 19.09.2025 | 104,20 | 105,70 | 103,50 | 103,70 | -0,48% | 203.952,00 |
| 18.09.2025 | 106,80 | 106,80 | 103,00 | 104,20 | -2,34% | 859.180,00 |
| 17.09.2025 | 108,00 | 109,80 | 106,20 | 106,70 | -1,02% | 193.672,00 |
| 16.09.2025 | 105,10 | 108,60 | 104,90 | 107,80 | 2,67% | 499.203,00 |
| 15.09.2025 | 103,80 | 106,40 | 103,80 | 105,00 | 0,96% | 256.947,00 |
| 12.09.2025 | 104,30 | 104,90 | 103,00 | 104,00 | -0,29% | 308.779,00 |
| 11.09.2025 | 105,00 | 105,50 | 103,00 | 104,30 | -0,67% | 369.305,00 |
| 10.09.2025 | 107,20 | 108,80 | 104,10 | 105,00 | -1,87% | 476.348,00 |
| 09.09.2025 | 109,30 | 110,70 | 106,90 | 107,00 | -1,83% | 259.461,00 |
| 08.09.2025 | 107,00 | 109,00 | 106,60 | 109,00 | 1,77% | 227.775,00 |
| 05.09.2025 | 106,40 | 108,70 | 106,40 | 107,10 | 0,85% | 231.725,00 |
| 04.09.2025 | 106,90 | 109,80 | 106,10 | 106,20 | -0,56% | 245.388,00 |
| 03.09.2025 | 107,00 | 108,50 | 106,10 | 106,80 | -0,37% | 255.526,00 |
| 02.09.2025 | 108,90 | 109,60 | 106,50 | 107,20 | -1,56% | 273.847,00 |
| 01.09.2025 | 110,70 | 111,80 | 108,40 | 108,90 | -1,45% | 343.419,00 |
| 29.08.2025 | 110,60 | 111,30 | 109,40 | 110,50 | -0,27% | 308.010,00 |
| 28.08.2025 | 111,70 | 113,50 | 110,50 | 110,80 | -0,81% | 236.025,00 |
| 27.08.2025 | 115,60 | 116,50 | 111,30 | 111,70 | -3,29% | 481.150,00 |
| 26.08.2025 | 116,10 | 117,50 | 115,30 | 115,50 | -0,52% | 305.458,00 |
| 25.08.2025 | 116,40 | 117,30 | 115,90 | 116,10 | -0,34% | 221.336,00 |
| 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 |