10,270€
0,24%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,25 | 10,42 | 10,23 | 10,30 | -0,02% | - |
| 04.11.2024 | 10,40 | 10,43 | 10,25 | 10,30 | -0,46% | 1.500,00 |
| 01.11.2024 | 10,23 | 10,42 | 10,18 | 10,35 | 1,04% | - |
| 31.10.2024 | 10,18 | 10,36 | 10,14 | 10,24 | 0,13% | - |
| 30.10.2024 | 10,51 | 10,60 | 10,22 | 10,23 | -2,80% | - |
| 29.10.2024 | 10,62 | 10,83 | 10,48 | 10,53 | -0,85% | 1.750,00 |
| 28.10.2024 | 10,74 | 10,87 | 10,58 | 10,62 | -0,61% | 1,00 |
| 25.10.2024 | 10,52 | 10,78 | 10,43 | 10,68 | 1,98% | - |
| 24.10.2024 | 10,81 | 10,81 | 10,33 | 10,47 | -2,38% | 200,00 |
| 23.10.2024 | 10,81 | 10,91 | 10,65 | 10,73 | 0,40% | - |
| 22.10.2024 | 10,66 | 10,87 | 10,55 | 10,69 | 0,16% | - |
| 21.10.2024 | 10,82 | 10,84 | 10,63 | 10,67 | -1,66% | - |
| 18.10.2024 | 10,70 | 10,91 | 10,67 | 10,85 | 1,40% | - |
| 17.10.2024 | 10,80 | 10,84 | 10,64 | 10,70 | -0,99% | - |
| 16.10.2024 | 11,14 | 11,22 | 10,64 | 10,81 | -2,99% | - |
| 15.10.2024 | 11,62 | 11,65 | 11,11 | 11,14 | -4,17% | - |
| 14.10.2024 | 12,01 | 12,10 | 11,47 | 11,62 | -3,97% | - |
| 11.10.2024 | 11,82 | 12,12 | 11,79 | 12,10 | 2,25% | - |
| 10.10.2024 | 11,92 | 11,98 | 11,73 | 11,84 | -0,90% | 300,00 |
| 09.10.2024 | 11,85 | 11,99 | 11,75 | 11,95 | 0,78% | 15,00 |
| 08.10.2024 | 12,17 | 12,20 | 11,79 | 11,85 | -3,46% | - |
| 07.10.2024 | 12,22 | 12,36 | 11,97 | 12,28 | 1,88% | - |
| 04.10.2024 | 11,84 | 12,15 | 11,82 | 12,05 | 1,96% | - |
| 03.10.2024 | 11,34 | 12,22 | 11,34 | 11,82 | 3,68% | - |
| 02.10.2024 | 11,47 | 11,51 | 11,25 | 11,40 | -0,57% | - |
| 01.10.2024 | 11,48 | 11,66 | 11,37 | 11,47 | -0,22% | - |
| 30.09.2024 | 11,42 | 11,65 | 11,32 | 11,49 | 0,88% | 50,00 |
| 27.09.2024 | 11,43 | 11,59 | 11,37 | 11,39 | -0,32% | - |
| 26.09.2024 | 11,31 | 11,55 | 11,30 | 11,43 | 2,05% | - |
| 25.09.2024 | 11,04 | 11,26 | 11,03 | 11,20 | 0,88% | - |
| 24.09.2024 | 10,83 | 11,20 | 10,83 | 11,10 | 2,92% | - |
| 23.09.2024 | 10,86 | 10,87 | 10,68 | 10,79 | -0,35% | - |
| 20.09.2024 | 11,27 | 11,36 | 10,76 | 10,82 | -4,37% | 25,00 |
| 19.09.2024 | 11,34 | 11,60 | 11,30 | 11,32 | 0,53% | - |
| 18.09.2024 | 11,12 | 11,37 | 11,09 | 11,26 | 1,30% | - |
| 17.09.2024 | 11,06 | 11,25 | 10,96 | 11,11 | 0,45% | - |
| 16.09.2024 | 11,06 | 11,07 | 10,92 | 11,06 | 0,09% | - |
| 13.09.2024 | 10,98 | 11,12 | 10,93 | 11,05 | 0,62% | 150,00 |
| 12.09.2024 | 10,92 | 11,11 | 10,86 | 10,99 | 0,78% | - |
| 11.09.2024 | 10,77 | 10,91 | 10,70 | 10,90 | 0,94% | - |
| 10.09.2024 | 10,78 | 10,91 | 10,71 | 10,80 | -0,20% | - |
| 09.09.2024 | 10,91 | 10,98 | 10,74 | 10,82 | -0,28% | - |
| 06.09.2024 | 11,08 | 11,10 | 10,83 | 10,85 | -2,21% | - |
| 05.09.2024 | 11,09 | 11,27 | 11,04 | 11,10 | 0,02% | 1.200,00 |
| 04.09.2024 | 11,28 | 11,28 | 11,03 | 11,09 | -2,26% | 1.750,00 |
| 03.09.2024 | 11,64 | 11,77 | 11,31 | 11,35 | -2,51% | - |
| 02.09.2024 | 11,70 | 11,79 | 11,59 | 11,64 | -0,58% | - |
| 30.08.2024 | 11,45 | 11,73 | 11,45 | 11,71 | 2,72% | - |
| 29.08.2024 | 11,40 | 11,67 | 11,40 | 11,40 | -0,54% | - |
| 28.08.2024 | 11,57 | 11,65 | 11,41 | 11,46 | -0,76% | - |
| 27.08.2024 | 11,62 | 11,71 | 11,53 | 11,55 | -0,47% | - |
| 26.08.2024 | 11,48 | 11,79 | 11,38 | 11,61 | 1,00% | - |
| 23.08.2024 | 11,36 | 11,55 | 11,36 | 11,49 | 1,37% | - |
| 22.08.2024 | 11,49 | 11,50 | 11,25 | 11,34 | -1,52% | - |
| 21.08.2024 | 11,43 | 11,58 | 11,40 | 11,51 | 0,94% | - |
| 20.08.2024 | 11,30 | 11,45 | 11,30 | 11,40 | 0,82% | - |
| 19.08.2024 | 11,07 | 11,36 | 11,02 | 11,31 | 2,12% | - |
| 16.08.2024 | 11,10 | 11,14 | 11,00 | 11,08 | -0,14% | 11.200,00 |
| 15.08.2024 | 10,90 | 11,16 | 10,88 | 11,09 | 1,98% | - |
| 14.08.2024 | 10,94 | 10,98 | 10,78 | 10,88 | -0,46% | 10.000,00 |
| 13.08.2024 | 10,75 | 10,95 | 10,45 | 10,93 | 1,36% | 27.908,00 |
| 12.08.2024 | 10,82 | 10,87 | 10,66 | 10,78 | -0,20% | - |
| 09.08.2024 | 10,66 | 10,87 | 10,64 | 10,80 | 1,19% | - |
| 08.08.2024 | 10,64 | 10,71 | 10,47 | 10,67 | 0,74% | - |
| 07.08.2024 | 10,65 | 10,81 | 10,54 | 10,60 | 0,21% | - |
| 06.08.2024 | 10,96 | 11,09 | 10,46 | 10,57 | 0,03% | - |
| 05.08.2024 | 10,58 | 10,67 | 10,32 | 10,57 | -3,12% | - |
| 02.08.2024 | 11,25 | 11,28 | 10,74 | 10,91 | -3,79% | - |
| 01.08.2024 | 11,57 | 11,66 | 11,28 | 11,34 | -1,80% | - |
| 31.07.2024 | 11,63 | 11,75 | 11,50 | 11,55 | 0,22% | - |
| 30.07.2024 | 11,62 | 11,65 | 11,41 | 11,52 | -0,86% | - |
| 29.07.2024 | 11,47 | 11,65 | 11,46 | 11,62 | 1,48% | - |
| 26.07.2024 | 11,62 | 11,66 | 11,42 | 11,45 | -1,38% | - |
| 25.07.2024 | 11,79 | 11,79 | 11,41 | 11,61 | -1,65% | 2.000,00 |
| 24.07.2024 | 12,62 | 12,67 | 11,80 | 11,81 | -6,69% | 800,00 |
| 23.07.2024 | 12,90 | 12,92 | 12,51 | 12,66 | -2,07% | - |
| 22.07.2024 | 12,72 | 12,98 | 12,67 | 12,92 | 1,92% | - |
| 19.07.2024 | 12,61 | 12,78 | 12,54 | 12,68 | 0,92% | - |
| 18.07.2024 | 12,61 | 12,83 | 12,49 | 12,57 | 0,02% | - |
| 17.07.2024 | 12,55 | 12,76 | 12,49 | 12,56 | -0,51% | - |
| 16.07.2024 | 12,42 | 12,78 | 12,32 | 12,63 | 1,62% | - |
| 15.07.2024 | 12,50 | 12,60 | 12,29 | 12,43 | -0,56% | - |
| 12.07.2024 | 12,44 | 12,59 | 12,41 | 12,50 | 0,76% | - |
| 11.07.2024 | 12,54 | 12,60 | 12,30 | 12,40 | -1,19% | - |
| 10.07.2024 | 12,49 | 12,61 | 12,36 | 12,55 | 0,44% | - |
| 09.07.2024 | 12,60 | 12,72 | 12,45 | 12,50 | -0,78% | - |
| 08.07.2024 | 12,57 | 12,72 | 12,51 | 12,60 | -0,26% | - |
| 05.07.2024 | 12,97 | 13,03 | 12,57 | 12,63 | -2,52% | - |
| 04.07.2024 | 12,81 | 13,01 | 12,78 | 12,96 | 1,11% | - |
| 03.07.2024 | 12,65 | 12,91 | 12,63 | 12,81 | 1,55% | - |
| 02.07.2024 | 12,89 | 12,89 | 12,46 | 12,62 | -2,28% | - |
| 01.07.2024 | 13,07 | 13,14 | 12,73 | 12,91 | 0,96% | - |
| 28.06.2024 | 12,83 | 12,98 | 12,66 | 12,79 | -0,21% | - |
| 27.06.2024 | 12,63 | 12,84 | 12,50 | 12,82 | 1,56% | - |
| 26.06.2024 | 12,83 | 12,99 | 12,60 | 12,62 | -1,21% | - |
| 25.06.2024 | 12,54 | 12,83 | 12,47 | 12,78 | 2,06% | - |
| 24.06.2024 | 12,62 | 12,68 | 12,39 | 12,52 | -0,72% | - |
| 21.06.2024 | 12,67 | 12,69 | 12,53 | 12,61 | -0,43% | - |
| 20.06.2024 | 12,50 | 12,72 | 12,41 | 12,66 | 1,55% | 400,00 |
| 19.06.2024 | 12,58 | 12,67 | 12,45 | 12,47 | -0,82% | - |