10,045€
-0,30%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 10,10 | 10,11 | 10,05 | 10,05 | -0,25% | - |
| 16.10.2026 | 10,03 | 10,14 | 10,00 | 10,08 | 0,47% | - |
| 15.10.2026 | 10,02 | 10,03 | 10,02 | 10,03 | -0,42% | - |
| 14.10.2026 | 10,09 | 10,22 | 10,04 | 10,07 | -0,40% | - |
| 13.10.2026 | 9,91 | 10,20 | 9,91 | 10,11 | 1,86% | - |
| 12.10.2026 | 9,80 | 9,97 | 9,78 | 9,93 | 1,02% | - |
| 09.10.2026 | 9,83 | 9,97 | 9,78 | 9,83 | 0,05% | - |
| 08.10.2026 | 9,80 | 9,86 | 9,70 | 9,82 | -0,20% | - |
| 07.10.2026 | 9,91 | 9,98 | 9,78 | 9,84 | -0,94% | - |
| 06.10.2026 | 9,91 | 9,99 | 9,86 | 9,93 | 0,18% | - |
| 05.10.2026 | 10,01 | 10,05 | 9,86 | 9,92 | -1,54% | - |
| 02.10.2026 | 10,04 | 10,20 | 9,97 | 10,07 | 0,32% | 11.773,00 |
| 01.10.2026 | 10,16 | 10,29 | 9,96 | 10,04 | -0,86% | - |
| 30.09.2026 | 10,30 | 10,32 | 10,12 | 10,13 | -1,51% | - |
| 29.09.2026 | 10,39 | 10,41 | 10,22 | 10,28 | -1,44% | - |
| 28.09.2026 | 10,47 | 10,57 | 10,27 | 10,43 | -0,95% | - |
| 25.09.2026 | 10,54 | 10,57 | 10,45 | 10,53 | -0,19% | - |
| 24.09.2026 | 10,55 | 10,62 | 10,46 | 10,55 | -1,31% | - |
| 23.09.2026 | 10,93 | 11,13 | 10,64 | 10,69 | -2,37% | - |
| 22.09.2026 | 10,58 | 10,98 | 10,57 | 10,95 | 3,25% | - |
| 21.09.2026 | 10,53 | 10,63 | 10,47 | 10,61 | 1,29% | - |
| 18.09.2026 | 10,67 | 10,82 | 10,45 | 10,47 | -1,51% | - |
| 17.09.2026 | 10,46 | 10,69 | 10,44 | 10,63 | 2,02% | - |
| 16.09.2026 | 10,40 | 10,47 | 10,25 | 10,42 | 0,48% | - |
| 15.09.2026 | 10,12 | 10,43 | 10,05 | 10,37 | 2,27% | - |
| 14.09.2026 | 10,13 | 10,19 | 9,99 | 10,14 | -0,10% | - |
| 11.09.2026 | 10,14 | 10,28 | 10,09 | 10,15 | 0,74% | - |
| 10.09.2026 | 10,28 | 10,41 | 10,07 | 10,08 | -1,90% | - |
| 09.09.2026 | 10,34 | 10,59 | 10,15 | 10,27 | -0,34% | - |
| 08.09.2026 | 10,13 | 10,44 | 10,11 | 10,31 | 1,53% | - |
| 07.09.2026 | 10,13 | 10,22 | 10,10 | 10,15 | -0,29% | - |
| 04.09.2026 | 10,03 | 10,20 | 9,95 | 10,18 | 1,55% | - |
| 03.09.2026 | 10,20 | 10,34 | 10,00 | 10,03 | -1,52% | - |
| 02.09.2026 | 10,17 | 10,25 | 10,08 | 10,18 | 0,05% | - |
| 01.09.2026 | 10,17 | 10,31 | 10,01 | 10,18 | 0,54% | - |
| 31.08.2026 | 10,10 | 10,32 | 10,09 | 10,12 | 0,30% | - |
| 28.08.2026 | 10,06 | 10,26 | 10,06 | 10,09 | 0,30% | - |
| 27.08.2026 | 9,93 | 10,08 | 9,86 | 10,06 | 1,62% | - |
| 26.08.2026 | 9,93 | 9,97 | 9,86 | 9,90 | -0,25% | - |
| 25.08.2026 | 9,86 | 10,02 | 9,86 | 9,93 | 0,71% | - |
| 24.08.2026 | 9,82 | 9,92 | 9,78 | 9,86 | 0,25% | - |
| 21.08.2026 | 9,75 | 9,87 | 9,72 | 9,83 | 1,13% | - |
| 20.08.2026 | 9,70 | 9,76 | 9,69 | 9,72 | 2,91% | - |
| 19.08.2026 | 9,36 | 9,46 | 9,34 | 9,45 | -1,61% | - |
| 05.05.2026 | 9,35 | 9,63 | 9,35 | 9,60 | 2,84% | - |
| 04.05.2026 | 9,61 | 9,63 | 9,29 | 9,34 | -2,79% | - |
| 30.04.2026 | 9,31 | 9,63 | 9,29 | 9,60 | 2,67% | - |
| 29.04.2026 | 9,33 | 9,47 | 9,32 | 9,35 | 0,48% | - |
| 28.04.2026 | 9,62 | 9,63 | 9,28 | 9,31 | -3,54% | - |
| 27.04.2026 | 9,68 | 9,68 | 9,56 | 9,65 | -0,77% | - |
| 24.04.2026 | 10,21 | 10,21 | 9,65 | 9,73 | -4,47% | - |
| 23.04.2026 | 10,21 | 10,33 | 10,06 | 10,18 | -1,02% | - |
| 22.04.2026 | 10,36 | 10,40 | 10,23 | 10,29 | 0,34% | - |
| 21.04.2026 | 10,50 | 10,50 | 10,23 | 10,25 | -2,47% | - |
| 20.04.2026 | 10,38 | 10,51 | 10,30 | 10,51 | 0,33% | - |
| 17.04.2026 | 10,23 | 10,56 | 10,18 | 10,48 | 2,55% | - |
| 16.04.2026 | 10,26 | 10,37 | 10,19 | 10,22 | -0,24% | - |
| 15.04.2026 | 10,34 | 10,37 | 10,18 | 10,24 | -1,16% | - |
| 14.04.2026 | 10,35 | 10,46 | 10,22 | 10,36 | -0,48% | - |
| 13.04.2026 | 10,19 | 10,41 | 10,18 | 10,41 | 0,77% | - |
| 10.04.2026 | 10,10 | 10,44 | 10,06 | 10,33 | 1,87% | - |
| 09.04.2026 | 10,33 | 10,33 | 10,05 | 10,14 | -2,12% | - |
| 08.04.2026 | 10,49 | 10,51 | 10,22 | 10,36 | 3,21% | - |
| 07.04.2026 | 10,14 | 10,27 | 9,84 | 10,04 | -1,78% | - |
| 02.04.2026 | 9,95 | 10,24 | 9,94 | 10,22 | 0,44% | - |
| 01.04.2026 | 10,23 | 10,36 | 10,12 | 10,18 | -0,34% | - |
| 31.03.2026 | 9,99 | 10,23 | 9,90 | 10,21 | 3,31% | - |
| 30.03.2026 | 9,80 | 10,05 | 9,80 | 9,88 | 1,26% | - |
| 27.03.2026 | 10,07 | 10,07 | 9,76 | 9,76 | -2,77% | - |
| 26.03.2026 | 10,02 | 10,26 | 9,98 | 10,04 | -0,10% | - |
| 25.03.2026 | 9,87 | 10,14 | 9,85 | 10,05 | 0,10% | - |
| 24.03.2026 | 9,88 | 10,07 | 9,72 | 10,04 | 0,94% | - |
| 23.03.2026 | 9,44 | 10,12 | 9,28 | 9,95 | 3,89% | - |
| 20.03.2026 | 9,75 | 9,87 | 9,51 | 9,57 | -2,07% | - |
| 19.03.2026 | 10,00 | 10,02 | 9,66 | 9,78 | -1,94% | - |
| 18.03.2026 | 10,40 | 10,46 | 9,97 | 9,97 | -3,36% | - |
| 17.03.2026 | 10,21 | 10,39 | 10,12 | 10,32 | 0,54% | - |
| 16.03.2026 | 10,33 | 10,39 | 10,23 | 10,26 | 0,29% | - |
| 13.03.2026 | 10,69 | 10,69 | 10,23 | 10,23 | -3,99% | - |
| 12.03.2026 | 10,58 | 10,82 | 10,57 | 10,66 | -0,23% | - |
| 11.03.2026 | 10,64 | 10,72 | 10,52 | 10,68 | 1,04% | - |
| 10.03.2026 | 10,47 | 10,78 | 10,45 | 10,57 | 0,48% | - |
| 09.03.2026 | 10,39 | 10,59 | 10,26 | 10,52 | -1,64% | - |
| 06.03.2026 | 10,85 | 10,98 | 10,57 | 10,70 | -1,29% | - |
| 05.03.2026 | 10,82 | 11,11 | 10,73 | 10,84 | -0,64% | - |
| 04.03.2026 | 10,73 | 10,99 | 10,63 | 10,91 | 0,83% | - |
| 03.03.2026 | 11,04 | 11,06 | 10,48 | 10,82 | -2,79% | - |
| 02.03.2026 | 11,21 | 11,31 | 11,01 | 11,13 | -2,63% | - |
| 27.02.2026 | 11,39 | 11,52 | 11,35 | 11,43 | 0,35% | - |
| 26.02.2026 | 11,40 | 11,51 | 11,25 | 11,39 | -0,26% | - |
| 25.02.2026 | 11,42 | 11,51 | 11,23 | 11,42 | 0,18% | 3.300,00 |
| 24.02.2026 | 11,18 | 11,49 | 11,18 | 11,40 | 1,79% | - |
| 23.02.2026 | 11,26 | 11,32 | 11,14 | 11,20 | -1,06% | - |
| 20.02.2026 | 11,30 | 11,45 | 11,19 | 11,32 | 0,00% | - |
| 19.02.2026 | 11,33 | 11,43 | 11,23 | 11,32 | -0,18% | - |
| 18.02.2026 | 11,41 | 11,45 | 11,28 | 11,34 | -0,44% | - |
| 17.02.2026 | 11,34 | 11,42 | 11,25 | 11,39 | 0,00% | - |
| 16.02.2026 | 11,65 | 11,68 | 11,29 | 11,39 | -1,98% | - |
| 13.02.2026 | 11,78 | 11,81 | 11,50 | 11,62 | -1,61% | - |
| 12.02.2026 | 12,06 | 12,24 | 11,74 | 11,81 | -2,07% | - |