16,000€
0,82%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 16,05 | 16,05 | 15,36 | 16,00 | 2,25% | - |
| 16.12.2021 | 15,33 | 15,67 | 15,33 | 15,65 | -5,09% | - |
| 15.12.2021 | 16,51 | 16,51 | 15,32 | 16,49 | 3,47% | - |
| 14.12.2021 | 16,56 | 16,56 | 15,94 | 15,94 | -4,69% | - |
| 13.12.2021 | 16,73 | 16,73 | 16,64 | 16,72 | 3,32% | - |
| 10.12.2021 | 16,18 | 16,18 | 16,18 | 16,18 | -3,88% | - |
| 09.12.2021 | 16,93 | 16,93 | 15,98 | 16,84 | 3,11% | - |
| 08.12.2021 | 16,35 | 16,35 | 16,33 | 16,33 | -3,64% | - |
| 07.12.2021 | 15,93 | 16,95 | 15,38 | 16,95 | 9,69% | - |
| 03.12.2021 | 15,93 | 15,93 | 15,45 | 15,45 | 1,46% | - |
| 01.12.2021 | 15,23 | 15,23 | 15,23 | 15,23 | -0,46% | - |
| 30.11.2021 | 15,30 | 15,30 | 15,30 | 15,30 | -0,15% | - |
| 29.11.2021 | 15,30 | 15,32 | 15,30 | 15,32 | 0,15% | - |
| 26.11.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 24.11.2021 | 15,20 | 15,30 | 15,20 | 15,30 | 1,12% | - |
| 23.11.2021 | 15,13 | 15,13 | 15,13 | 15,13 | -0,17% | - |
| 22.11.2021 | 15,06 | 15,15 | 15,06 | 15,15 | 1,92% | - |
| 19.11.2021 | 15,11 | 15,11 | 14,75 | 14,87 | -1,67% | - |
| 17.11.2021 | 15,08 | 15,13 | 15,08 | 15,12 | 0,08% | - |
| 16.11.2021 | 15,11 | 15,11 | 15,11 | 15,11 | 0,00% | - |
| 15.11.2021 | 15,13 | 15,13 | 15,11 | 15,11 | 1,70% | - |
| 12.11.2021 | 14,85 | 14,85 | 14,85 | 14,85 | 2,25% | - |
| 11.11.2021 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | - |
| 10.11.2021 | 14,58 | 14,58 | 14,53 | 14,53 | -0,38% | - |
| 09.11.2021 | 14,42 | 14,58 | 14,42 | 14,58 | 1,50% | - |
| 08.11.2021 | 14,43 | 14,43 | 14,37 | 14,37 | inf% | - |
| 05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 14,64 | 14,64 | 14,64 | 14,64 | 1,18% | - |
| 03.11.2021 | 14,42 | 14,51 | 14,42 | 14,47 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 28.10.2021 | 14,56 | 14,56 | 14,55 | 14,55 | -0,03% | - |
| 27.10.2021 | 14,56 | 14,57 | 14,56 | 14,56 | 0,00% | - |
| 26.10.2021 | 14,38 | 14,56 | 14,38 | 14,56 | 1,25% | - |
| 25.10.2021 | 14,38 | 14,38 | 14,38 | 14,38 | 0,28% | - |
| 22.10.2021 | 14,34 | 14,34 | 14,34 | 14,34 | -0,78% | - |
| 21.10.2021 | 14,51 | 14,53 | 14,45 | 14,45 | -0,69% | - |
| 20.10.2021 | 14,55 | 14,55 | 14,54 | 14,55 | 0,05% | - |
| 19.10.2021 | 14,37 | 14,54 | 14,37 | 14,54 | 2,23% | - |
| 18.10.2021 | 14,22 | 14,22 | 14,22 | 14,22 | -0,26% | - |
| 15.10.2021 | 14,17 | 14,31 | 14,16 | 14,26 | 0,80% | - |
| 14.10.2021 | 14,13 | 14,15 | 14,13 | 14,15 | 1,32% | - |
| 13.10.2021 | 14,03 | 14,03 | 13,95 | 13,96 | -2,45% | - |
| 12.10.2021 | 14,28 | 14,35 | 14,26 | 14,31 | inf% | - |
| 11.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 14,62 | 14,62 | 14,59 | 14,59 | 0,57% | - |
| 07.10.2021 | 14,51 | 14,51 | 14,51 | 14,51 | inf% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 09.09.2021 | 17,28 | 17,28 | 16,88 | 16,88 | -2,34% | - |
| 08.09.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 2,40% | - |
| 07.09.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 06.09.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 03.09.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 01.09.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 31.08.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 2,79% | - |
| 27.08.2021 | 16,42 | 16,42 | 16,42 | 16,42 | 0,15% | - |
| 26.08.2021 | 16,38 | 16,40 | 16,38 | 16,39 | -0,41% | - |
| 25.08.2021 | 16,46 | 16,46 | 16,46 | 16,46 | 0,00% | - |
| 24.08.2021 | 16,17 | 16,46 | 16,17 | 16,46 | 1,89% | - |
| 20.08.2021 | 16,47 | 16,47 | 16,16 | 16,16 | -4,04% | - |
| 19.08.2021 | 16,84 | 16,84 | 16,84 | 16,84 | 0,00% | - |
| 18.08.2021 | 16,84 | 16,84 | 16,84 | 16,84 | -0,46% | - |
| 16.08.2021 | 16,99 | 16,99 | 16,91 | 16,91 | -0,46% | - |
| 13.08.2021 | 17,00 | 17,00 | 16,99 | 16,99 | -0,07% | - |
| 12.08.2021 | 16,96 | 17,02 | 16,96 | 17,00 | 0,27% | - |
| 11.08.2021 | 16,76 | 16,96 | 16,76 | 16,96 | 1,19% | - |
| 10.08.2021 | 16,73 | 16,76 | 16,67 | 16,76 | 0,42% | - |
| 09.08.2021 | 16,75 | 16,75 | 16,64 | 16,69 | -0,34% | - |
| 06.08.2021 | 16,83 | 16,83 | 16,74 | 16,75 | -0,51% | - |
| 05.08.2021 | 16,83 | 16,83 | 16,83 | 16,83 | 0,18% | - |
| 04.08.2021 | 16,62 | 16,80 | 16,62 | 16,80 | -4,84% | - |
| 03.08.2021 | 17,67 | 17,68 | 17,64 | 17,66 | 0,17% | - |
| 02.08.2021 | 17,73 | 17,73 | 17,59 | 17,63 | -0,61% | - |
| 30.07.2021 | 17,73 | 17,73 | 17,73 | 17,73 | 0,00% | - |
| 29.07.2021 | 17,76 | 17,76 | 17,73 | 17,73 | 5,24% | - |
| 28.07.2021 | 16,85 | 16,85 | 16,85 | 16,85 | 0,15% | - |
| 27.07.2021 | 16,64 | 16,83 | 16,64 | 16,83 | 1,11% | - |
| 26.07.2021 | 16,64 | 16,64 | 16,64 | 16,64 | 4,47% | - |
| 23.07.2021 | 15,93 | 15,93 | 15,93 | 15,93 | 0,00% | - |
| 22.07.2021 | 17,17 | 17,17 | 15,90 | 15,93 | -6,58% | - |
| 20.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 19.07.2021 | 17,48 | 17,48 | 17,05 | 17,05 | 4,89% | - |
| 15.07.2021 | 17,48 | 17,48 | 16,26 | 16,26 | 0,03% | - |
| 14.07.2021 | 16,25 | 16,25 | 16,25 | 16,25 | 0,28% | - |
| 13.07.2021 | 16,21 | 16,21 | 16,21 | 16,21 | 5,54% | - |
| 09.07.2021 | 15,36 | 15,36 | 15,36 | 15,36 | 0,00% | - |
| 06.07.2021 | 15,36 | 15,36 | 15,36 | 15,36 | 0,00% | - |
| 05.07.2021 | 15,36 | 15,36 | 15,36 | 15,36 | 0,03% | - |
| 30.06.2021 | 15,34 | 15,42 | 15,34 | 15,35 | 0,92% | - |
| 29.06.2021 | 15,21 | 15,21 | 15,21 | 15,21 | 0,10% | - |
| 28.06.2021 | 15,25 | 15,25 | 15,12 | 15,20 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 15,19 | 15,19 | 15,19 | 15,19 | 0,00% | - |
| 18.06.2021 | 15,19 | 15,19 | 15,19 | 15,19 | -0,91% | - |
| 17.06.2021 | 15,33 | 15,33 | 15,33 | 15,33 | 1,06% | - |
| 16.06.2021 | 15,12 | 15,17 | 15,12 | 15,17 | 0,33% | - |
| 15.06.2021 | 15,12 | 15,12 | 15,12 | 15,12 | 0,00% | - |
| 14.06.2021 | 14,94 | 15,12 | 14,94 | 15,12 | 1,17% | - |