104,701SEK
-0,76%
Echtzeit-Aktienkurs STORA ENSO OYJ R (RE-REG)
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R (RE-REG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 105,80 | 106,40 | 103,60 | 104,30 | -1,14% | 307.283,00 |
| 07.05.2026 | 109,50 | 110,80 | 105,20 | 105,50 | 0,09% | 909.387,00 |
| 06.05.2026 | 103,90 | 106,90 | 103,90 | 105,40 | 1,54% | 238.594,00 |
| 05.05.2026 | 101,70 | 104,30 | 101,60 | 103,80 | 2,17% | 196.736,00 |
| 04.05.2026 | 102,80 | 104,30 | 101,50 | 101,60 | -1,07% | 198.069,00 |
| 30.04.2026 | 101,60 | 102,70 | 101,10 | 102,70 | 0,69% | 42.953,00 |
| 29.04.2026 | 101,80 | 102,80 | 101,20 | 102,00 | 0,69% | 271.085,00 |
| 28.04.2026 | 103,50 | 103,50 | 100,70 | 101,30 | -2,69% | 228.938,00 |
| 27.04.2026 | 104,50 | 104,50 | 103,10 | 104,10 | -0,67% | 387.247,00 |
| 24.04.2026 | 110,50 | 110,50 | 104,40 | 104,80 | -5,16% | 487.447,00 |
| 23.04.2026 | 110,50 | 111,40 | 109,90 | 110,50 | -0,27% | 198.993,00 |
| 22.04.2026 | 111,10 | 112,00 | 110,80 | 110,80 | -0,36% | 174.598,00 |
| 21.04.2026 | 112,60 | 112,80 | 110,70 | 111,20 | -1,33% | 155.784,00 |
| 20.04.2026 | 112,30 | 113,00 | 111,10 | 112,70 | -0,35% | 186.101,00 |
| 17.04.2026 | 110,80 | 113,60 | 110,10 | 113,10 | 2,08% | 303.756,00 |
| 16.04.2026 | 110,60 | 112,00 | 110,10 | 110,80 | 0,09% | 154.377,00 |
| 15.04.2026 | 111,00 | 112,30 | 110,20 | 110,70 | -1,25% | 143.345,00 |
| 14.04.2026 | 112,20 | 113,10 | 110,50 | 112,10 | 0,45% | 160.054,00 |
| 13.04.2026 | 111,60 | 112,50 | 111,10 | 111,60 | -0,62% | 109.453,00 |
| 10.04.2026 | 109,60 | 113,00 | 109,50 | 112,30 | 2,18% | 327.392,00 |
| 09.04.2026 | 111,90 | 111,90 | 109,50 | 109,90 | -1,87% | 388.223,00 |
| 08.04.2026 | 112,60 | 112,90 | 110,60 | 112,00 | 2,75% | 217.734,00 |
| 07.04.2026 | 110,30 | 112,20 | 108,60 | 109,00 | -1,00% | 422.984,00 |
| 02.04.2026 | 109,40 | 111,00 | 109,30 | 110,10 | -0,54% | 95.557,00 |
| 01.04.2026 | 112,50 | 113,00 | 110,40 | 110,70 | 0,54% | 196.864,00 |
| 31.03.2026 | 108,70 | 110,70 | 108,20 | 110,10 | 1,47% | 365.169,00 |
| 30.03.2026 | 108,30 | 109,50 | 107,40 | 108,50 | 1,02% | 231.697,00 |
| 27.03.2026 | 109,30 | 109,70 | 106,80 | 107,40 | -1,65% | 198.457,00 |
| 26.03.2026 | 108,00 | 110,40 | 107,80 | 109,20 | 0,55% | 395.877,00 |
| 25.03.2026 | 107,70 | 109,30 | 107,70 | 108,60 | 1,21% | 251.246,00 |
| 24.03.2026 | 106,50 | 107,80 | 105,20 | 107,30 | 0,37% | 258.927,00 |
| 23.03.2026 | 101,30 | 109,20 | 100,70 | 106,90 | 2,79% | 705.555,00 |
| 20.03.2026 | 105,20 | 106,40 | 104,00 | 104,00 | -0,57% | 303.516,00 |
| 19.03.2026 | 106,70 | 106,80 | 104,60 | 104,60 | -4,04% | 794.531,00 |
| 18.03.2026 | 111,00 | 112,20 | 108,70 | 109,00 | -1,27% | 233.925,00 |
| 17.03.2026 | 110,50 | 111,10 | 108,80 | 110,40 | 0,27% | 171.216,00 |
| 16.03.2026 | 110,20 | 111,90 | 109,80 | 110,10 | -0,63% | 168.074,00 |
| 13.03.2026 | 113,90 | 113,90 | 110,60 | 110,80 | -3,48% | 367.913,00 |
| 12.03.2026 | 113,50 | 116,00 | 112,90 | 114,80 | 1,06% | 252.593,00 |
| 11.03.2026 | 113,10 | 113,80 | 112,20 | 113,60 | 0,26% | 204.264,00 |
| 10.03.2026 | 112,50 | 114,40 | 112,40 | 113,30 | 2,91% | 493.716,00 |
| 09.03.2026 | 110,40 | 111,30 | 109,70 | 110,10 | -3,17% | 181.507,00 |
| 06.03.2026 | 116,60 | 117,30 | 113,00 | 113,70 | -1,56% | 249.527,00 |
| 05.03.2026 | 115,80 | 118,60 | 115,50 | 115,50 | -0,26% | 249.669,00 |
| 04.03.2026 | 116,20 | 117,40 | 115,80 | 115,80 | 0,26% | 83.006,00 |
| 03.03.2026 | 117,80 | 117,80 | 112,60 | 115,50 | -3,10% | 713.357,00 |
| 02.03.2026 | 120,90 | 121,30 | 117,70 | 119,20 | -2,61% | 530.072,00 |
| 27.02.2026 | 121,50 | 122,90 | 121,20 | 122,40 | 0,91% | 247.211,00 |
| 26.02.2026 | 121,40 | 123,00 | 119,90 | 121,30 | -0,08% | 247.086,00 |
| 25.02.2026 | 121,40 | 123,00 | 119,60 | 121,40 | 0,17% | 223.277,00 |
| 24.02.2026 | 120,20 | 122,90 | 120,20 | 121,20 | 1,42% | 328.018,00 |
| 23.02.2026 | 120,60 | 120,80 | 119,10 | 119,50 | -0,83% | 213.073,00 |
| 20.02.2026 | 121,10 | 121,80 | 119,40 | 120,50 | 0,08% | 154.411,00 |
| 19.02.2026 | 120,20 | 122,00 | 119,50 | 120,40 | -0,17% | 176.732,00 |
| 18.02.2026 | 121,20 | 121,70 | 119,80 | 120,60 | -0,41% | 160.949,00 |
| 17.02.2026 | 120,50 | 121,30 | 119,90 | 121,10 | 0,50% | 167.552,00 |
| 16.02.2026 | 123,50 | 123,60 | 119,70 | 120,50 | -2,19% | 477.939,00 |
| 13.02.2026 | 124,60 | 125,20 | 122,10 | 123,20 | -1,44% | 597.267,00 |
| 12.02.2026 | 127,50 | 129,40 | 124,30 | 125,00 | -1,26% | 489.564,00 |
| 11.02.2026 | 119,80 | 127,20 | 119,40 | 126,60 | 5,94% | 950.701,00 |
| 10.02.2026 | 116,20 | 120,10 | 116,20 | 119,50 | 3,46% | 497.688,00 |
| 09.02.2026 | 114,40 | 115,60 | 113,90 | 115,50 | 1,76% | 328.490,00 |
| 06.02.2026 | 112,90 | 113,60 | 110,50 | 113,50 | -0,09% | 253.822,00 |
| 05.02.2026 | 112,20 | 113,60 | 109,70 | 113,60 | 1,25% | 514.868,00 |
| 04.02.2026 | 104,00 | 112,80 | 102,50 | 112,20 | 8,30% | 1.111.001,00 |
| 03.02.2026 | 103,60 | 104,40 | 102,80 | 103,60 | -0,29% | 215.845,00 |
| 02.02.2026 | 101,70 | 104,30 | 100,80 | 103,90 | 0,97% | 309.943,00 |
| 30.01.2026 | 106,00 | 106,00 | 102,00 | 102,90 | -4,55% | 552.871,00 |
| 29.01.2026 | 109,60 | 110,50 | 107,10 | 107,80 | -1,71% | 282.065,00 |
| 28.01.2026 | 109,87 | 110,33 | 108,59 | 109,68 | -0,29% | - |
| 27.01.2026 | 111,30 | 111,50 | 109,10 | 110,00 | -0,99% | 178.108,00 |
| 26.01.2026 | 110,20 | 112,00 | 110,20 | 111,10 | 0,82% | 137.577,00 |
| 23.01.2026 | 111,10 | 112,30 | 109,70 | 110,20 | -0,90% | 137.560,00 |
| 22.01.2026 | 109,90 | 111,70 | 109,00 | 111,20 | 2,68% | 427.053,00 |
| 21.01.2026 | 105,70 | 109,00 | 105,50 | 108,30 | 2,36% | 386.301,00 |
| 20.01.2026 | 108,60 | 108,90 | 105,50 | 105,80 | -3,38% | 395.102,00 |
| 19.01.2026 | 110,80 | 111,00 | 109,10 | 109,50 | -3,18% | 471.137,00 |
| 16.01.2026 | 114,50 | 115,20 | 111,90 | 113,10 | -1,48% | 395.941,00 |
| 15.01.2026 | 116,10 | 116,10 | 113,10 | 114,80 | -1,12% | 547.209,00 |
| 14.01.2026 | 115,30 | 116,10 | 112,50 | 116,10 | 0,87% | 290.366,00 |
| 13.01.2026 | 114,00 | 116,80 | 114,00 | 115,10 | 1,05% | 325.204,00 |
| 12.01.2026 | 115,40 | 115,80 | 112,80 | 113,90 | -0,96% | 111.480,00 |
| 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 |