12,615€
-1,33%
Echtzeit-Aktienkurs STORA ENSO OYJ R EO 1,70
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,79 | 12,79 | 12,63 | 12,63 | -1,21% | 1.000,00 |
| 22.04.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 4,80% | - |
| 19.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,05% | - |
| 18.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,60% | - |
| 17.04.2024 | 12,40 | 12,41 | 12,40 | 12,41 | 0,04% | 220,00 |
| 16.04.2024 | 12,42 | 12,42 | 12,40 | 12,40 | -2,29% | 8.000,00 |
| 15.04.2024 | 12,65 | 12,69 | 12,65 | 12,69 | -1,63% | 270,00 |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 11.04.2024 | 12,82 | 12,90 | 12,81 | 12,90 | -0,15% | 655,00 |
| 10.04.2024 | 13,12 | 13,12 | 12,86 | 12,92 | -2,20% | 3.170,00 |
| 09.04.2024 | 12,86 | 13,21 | 12,86 | 13,21 | 1,26% | 1.040,00 |
| 08.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,80% | - |
| 05.04.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,65% | - |
| 04.04.2024 | 12,89 | 13,07 | 12,89 | 13,07 | 0,19% | 120,00 |
| 03.04.2024 | 12,81 | 13,04 | 12,81 | 13,04 | 1,32% | 10,00 |
| 02.04.2024 | 12,74 | 12,90 | 12,74 | 12,87 | 0,35% | 2.500,00 |
| 28.03.2024 | 12,86 | 12,86 | 12,83 | 12,83 | 0,20% | 180,00 |
| 27.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,08% | - |
| 26.03.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 1,43% | - |
| 25.03.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,24% | 500,00 |
| 22.03.2024 | 12,54 | 12,70 | 12,54 | 12,66 | -0,39% | 470,00 |
| 21.03.2024 | 12,05 | 12,71 | 12,05 | 12,71 | 5,56% | 1.750,00 |
| 20.03.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 3,21% | - |
| 19.03.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,64% | - |
| 18.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,42% | - |
| 15.03.2024 | 11,67 | 11,79 | 11,67 | 11,79 | -0,42% | 300,00 |
| 14.03.2024 | 11,74 | 11,84 | 11,74 | 11,84 | 0,64% | 100,00 |
| 13.03.2024 | 11,78 | 11,78 | 11,77 | 11,77 | -0,76% | 250,00 |
| 12.03.2024 | 11,68 | 11,86 | 11,68 | 11,86 | 3,63% | 140,00 |
| 11.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,60% | - |
| 08.03.2024 | 11,60 | 11,75 | 11,60 | 11,75 | 5,15% | 103,00 |
| 07.03.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,84% | 300,00 |
| 06.03.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -1,74% | - |
| 05.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -2,01% | - |
| 04.03.2024 | 11,76 | 11,76 | 11,70 | 11,70 | -0,26% | 1.190,00 |
| 01.03.2024 | 11,67 | 11,73 | 11,67 | 11,73 | -0,09% | 300,00 |
| 29.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,78% | - |
| 28.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,65% | - |
| 27.02.2024 | 10,96 | 11,61 | 10,96 | 11,61 | 4,64% | 500,00 |
| 26.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 23.02.2024 | 11,04 | 11,20 | 11,04 | 11,20 | 0,27% | 720,00 |
| 22.02.2024 | 11,09 | 11,17 | 11,09 | 11,17 | 0,77% | 700,00 |
| 21.02.2024 | 11,12 | 11,12 | 11,08 | 11,08 | -0,18% | 677,00 |
| 20.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 19.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 16.02.2024 | 10,98 | 11,18 | 10,98 | 11,15 | 2,25% | 1.471,00 |
| 15.02.2024 | 10,80 | 10,91 | 10,80 | 10,91 | 0,51% | 2.925,00 |
| 14.02.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -3,38% | - |
| 13.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,22% | - |
| 12.02.2024 | 11,22 | 11,26 | 11,22 | 11,26 | 0,00% | 200,00 |
| 09.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,22% | - |
| 08.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 0,36% | - |
| 07.02.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 0,04% | - |
| 06.02.2024 | 11,18 | 11,23 | 11,18 | 11,19 | 0,09% | 1.000,00 |
| 05.02.2024 | 11,36 | 11,36 | 11,18 | 11,18 | -0,93% | 535,00 |
| 02.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,49% | - |
| 01.02.2024 | 11,40 | 11,40 | 11,34 | 11,34 | -3,45% | 180,00 |
| 31.01.2024 | 11,66 | 11,74 | 11,66 | 11,74 | -0,51% | 3.000,00 |
| 30.01.2024 | 11,86 | 11,86 | 11,80 | 11,80 | -0,72% | 150,00 |
| 29.01.2024 | 11,89 | 11,90 | 11,89 | 11,89 | 0,85% | 580,00 |
| 26.01.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 1,51% | - |
| 25.01.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,36% | - |
| 24.01.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 2,21% | - |
| 23.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,30% | - |
| 22.01.2024 | 11,71 | 11,71 | 11,48 | 11,48 | -3,85% | 530,00 |
| 19.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,79% | - |
| 18.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,12% | - |
| 17.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -1,71% | - |
| 16.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,17% | - |
| 15.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,76% | - |
| 12.01.2024 | 12,24 | 12,50 | 12,24 | 12,50 | 2,29% | 3.850,00 |
| 11.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,00% | - |
| 10.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,69% | - |
| 09.01.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,28% | - |
| 08.01.2024 | 12,61 | 12,73 | 12,58 | 12,72 | 1,11% | 4.255,00 |
| 05.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,20% | - |
| 04.01.2024 | 12,48 | 12,73 | 12,48 | 12,61 | 0,84% | 175,00 |
| 03.01.2024 | 12,60 | 12,61 | 12,50 | 12,50 | -1,85% | 5.350,00 |
| 02.01.2024 | 12,50 | 12,74 | 12,50 | 12,74 | 0,99% | 50,00 |
| 29.12.2023 | 12,58 | 12,61 | 12,58 | 12,61 | -0,43% | 1.000,00 |
| 28.12.2023 | 12,65 | 12,67 | 12,57 | 12,67 | -0,47% | 250,00 |
| 27.12.2023 | 12,68 | 12,74 | 12,68 | 12,73 | 1,92% | 180,00 |
| 22.12.2023 | 12,49 | 12,49 | 12,49 | 12,49 | -0,87% | - |
| 21.12.2023 | 12,37 | 12,60 | 12,37 | 12,60 | 0,20% | 674,00 |
| 20.12.2023 | 12,57 | 12,57 | 12,57 | 12,57 | -1,64% | - |
| 19.12.2023 | 12,49 | 12,78 | 12,49 | 12,78 | 2,94% | 334,00 |
| 18.12.2023 | 12,36 | 12,42 | 12,36 | 12,42 | -0,56% | 1.000,00 |
| 15.12.2023 | 12,06 | 12,49 | 12,06 | 12,49 | 5,89% | 1.000,00 |
| 14.12.2023 | 11,79 | 11,79 | 11,79 | 11,79 | 0,60% | - |
| 13.12.2023 | 11,72 | 11,72 | 11,72 | 11,72 | 3,31% | - |
| 12.12.2023 | 12,01 | 12,01 | 11,35 | 11,35 | -5,18% | 620,00 |
| 11.12.2023 | 11,97 | 11,97 | 11,97 | 11,97 | 0,25% | - |
| 08.12.2023 | 11,79 | 11,94 | 11,79 | 11,94 | 0,63% | 80,00 |
| 07.12.2023 | 11,63 | 11,86 | 11,63 | 11,86 | 2,64% | 1.698,00 |
| 06.12.2023 | 11,62 | 11,62 | 11,56 | 11,56 | -1,07% | 150,00 |
| 05.12.2023 | 11,68 | 11,68 | 11,68 | 11,68 | -2,34% | - |
| 04.12.2023 | 11,96 | 11,96 | 11,96 | 11,96 | 0,59% | - |
| 01.12.2023 | 11,89 | 11,89 | 11,89 | 11,89 | 0,98% | - |
| 30.11.2023 | 11,91 | 11,91 | 11,78 | 11,78 | 0,81% | 300,00 |
| 29.11.2023 | 11,68 | 11,68 | 11,68 | 11,68 | 1,57% | - |