10,675€
4,40%
Echtzeit-Aktienkurs STORA ENSO OYJ A EO 1,70
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ A EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,20 | 10,68 | 10,15 | 10,68 | 4,40% | - |
| 21.08.2025 | 10,20 | 10,30 | 10,15 | 10,23 | 0,49% | - |
| 20.08.2025 | 10,43 | 10,45 | 10,18 | 10,18 | -1,93% | - |
| 19.08.2025 | 9,95 | 10,38 | 9,93 | 10,38 | 4,11% | 119,00 |
| 18.08.2025 | 10,15 | 10,23 | 9,92 | 9,97 | -1,58% | - |
| 15.08.2025 | 9,69 | 10,23 | 9,69 | 10,13 | 1,61% | - |
| 14.08.2025 | 10,18 | 10,23 | 9,93 | 9,97 | -2,30% | 115,00 |
| 13.08.2025 | 10,15 | 10,23 | 10,09 | 10,20 | 0,49% | - |
| 12.08.2025 | 10,20 | 10,23 | 10,02 | 10,15 | 0,25% | - |
| 11.08.2025 | 10,43 | 10,65 | 10,13 | 10,13 | -2,41% | - |
| 08.08.2025 | 10,28 | 10,43 | 10,20 | 10,38 | 0,97% | - |
| 07.08.2025 | 9,75 | 10,33 | 9,70 | 10,28 | 5,82% | - |
| 06.08.2025 | 9,48 | 9,90 | 9,42 | 9,71 | 2,97% | - |
| 05.08.2025 | 9,28 | 9,45 | 9,21 | 9,43 | 1,84% | - |
| 04.08.2025 | 9,38 | 9,51 | 9,20 | 9,26 | -1,49% | - |
| 01.08.2025 | 9,22 | 9,44 | 9,14 | 9,40 | 1,84% | - |
| 31.07.2025 | 9,71 | 9,84 | 9,20 | 9,23 | -5,04% | - |
| 30.07.2025 | 9,99 | 9,99 | 9,56 | 9,72 | -2,51% | - |
| 29.07.2025 | 10,15 | 10,35 | 9,78 | 9,97 | -1,29% | - |
| 28.07.2025 | 10,33 | 10,43 | 10,06 | 10,10 | -1,46% | - |
| 25.07.2025 | 9,90 | 10,30 | 9,84 | 10,25 | 3,64% | - |
| 24.07.2025 | 9,88 | 9,95 | 9,64 | 9,89 | 0,20% | - |
| 23.07.2025 | 9,27 | 9,87 | 9,27 | 9,87 | 6,70% | - |
| 22.07.2025 | 9,38 | 9,55 | 9,12 | 9,25 | -1,28% | - |
| 21.07.2025 | 8,93 | 9,44 | 8,93 | 9,37 | 2,74% | - |
| 18.07.2025 | 9,52 | 9,75 | 9,10 | 9,12 | -3,90% | - |
| 17.07.2025 | 9,81 | 9,94 | 9,45 | 9,49 | -2,97% | - |
| 16.07.2025 | 9,84 | 9,84 | 9,68 | 9,78 | -0,41% | - |
| 15.07.2025 | 9,67 | 9,94 | 9,67 | 9,82 | 1,45% | - |
| 14.07.2025 | 9,67 | 9,72 | 9,64 | 9,68 | -0,51% | - |
| 11.07.2025 | 9,88 | 10,01 | 9,69 | 9,73 | -1,52% | - |
| 10.07.2025 | 9,74 | 10,08 | 9,72 | 9,88 | 1,23% | - |
| 09.07.2025 | 9,56 | 9,77 | 9,34 | 9,76 | 2,09% | - |
| 08.07.2025 | 9,74 | 9,78 | 9,43 | 9,56 | -1,95% | - |
| 07.07.2025 | 9,88 | 9,94 | 9,54 | 9,75 | -1,22% | - |
| 04.07.2025 | 9,89 | 9,98 | 9,71 | 9,87 | 0,20% | - |
| 03.07.2025 | 9,94 | 10,00 | 9,81 | 9,85 | -0,91% | - |
| 02.07.2025 | 9,70 | 10,10 | 9,67 | 9,94 | 2,79% | - |
| 01.07.2025 | 9,89 | 9,93 | 9,64 | 9,67 | -2,22% | - |
| 30.06.2025 | 9,96 | 9,98 | 9,85 | 9,89 | -0,30% | - |
| 27.06.2025 | 9,76 | 10,13 | 9,75 | 9,92 | 1,85% | - |
| 26.06.2025 | 9,49 | 9,77 | 9,28 | 9,74 | 2,85% | - |
| 25.06.2025 | 9,95 | 9,98 | 9,45 | 9,47 | -4,63% | - |
| 24.06.2025 | 9,98 | 10,14 | 9,85 | 9,93 | 0,40% | - |
| 23.06.2025 | 9,92 | 10,04 | 9,77 | 9,89 | -0,50% | - |
| 20.06.2025 | 10,10 | 10,15 | 9,94 | 9,94 | -0,90% | - |
| 19.06.2025 | 9,11 | 10,58 | 9,10 | 10,03 | 10,46% | - |
| 18.06.2025 | 8,94 | 9,39 | 8,90 | 9,08 | 1,68% | 3.500,00 |
| 17.06.2025 | 8,88 | 9,08 | 8,84 | 8,93 | 0,22% | - |
| 16.06.2025 | 8,99 | 9,09 | 8,83 | 8,91 | -0,78% | - |
| 13.06.2025 | 9,07 | 9,12 | 8,91 | 8,98 | -1,75% | - |
| 12.06.2025 | 9,22 | 9,35 | 8,97 | 9,14 | -1,08% | - |
| 11.06.2025 | 9,32 | 9,40 | 9,23 | 9,24 | -0,86% | - |
| 10.06.2025 | 9,15 | 9,41 | 9,15 | 9,32 | 2,08% | - |
| 09.06.2025 | 9,20 | 9,26 | 9,13 | 9,13 | -0,87% | - |
| 06.06.2025 | 9,27 | 9,36 | 9,14 | 9,21 | -0,32% | - |
| 05.06.2025 | 9,52 | 9,52 | 9,21 | 9,24 | -2,94% | - |
| 04.06.2025 | 9,54 | 9,64 | 9,46 | 9,52 | -0,10% | - |
| 03.06.2025 | 9,70 | 9,85 | 9,51 | 9,53 | -2,26% | - |
| 02.06.2025 | 9,83 | 10,00 | 9,71 | 9,75 | -1,22% | - |
| 30.05.2025 | 9,73 | 10,13 | 9,66 | 9,87 | 1,44% | - |
| 29.05.2025 | 9,82 | 9,84 | 9,63 | 9,73 | 0,00% | - |
| 28.05.2025 | 9,65 | 9,75 | 9,48 | 9,73 | 0,62% | - |
| 27.05.2025 | 9,70 | 9,78 | 9,60 | 9,67 | -0,31% | - |
| 26.05.2025 | 9,64 | 9,87 | 9,62 | 9,70 | 2,11% | - |
| 23.05.2025 | 9,68 | 9,85 | 9,45 | 9,50 | -1,86% | - |
| 22.05.2025 | 9,61 | 10,23 | 9,61 | 9,68 | 0,83% | - |
| 21.05.2025 | 9,78 | 9,85 | 9,57 | 9,60 | -2,04% | - |
| 20.05.2025 | 9,62 | 9,93 | 9,42 | 9,80 | 1,55% | - |
| 19.05.2025 | 9,79 | 9,91 | 9,61 | 9,65 | -1,93% | - |
| 16.05.2025 | 9,99 | 10,11 | 9,74 | 9,84 | -1,16% | - |
| 15.05.2025 | 9,86 | 9,99 | 9,74 | 9,96 | 0,66% | - |
| 14.05.2025 | 9,92 | 9,97 | 9,85 | 9,89 | -0,30% | - |
| 13.05.2025 | 9,56 | 10,01 | 9,56 | 9,92 | 3,44% | - |
| 12.05.2025 | 9,41 | 10,10 | 9,39 | 9,59 | 2,46% | - |
| 09.05.2025 | 9,35 | 9,40 | 9,31 | 9,36 | 0,43% | - |
| 08.05.2025 | 9,40 | 9,43 | 9,24 | 9,32 | -0,64% | - |
| 07.05.2025 | 9,34 | 9,42 | 9,31 | 9,38 | 0,75% | - |
| 06.05.2025 | 9,26 | 9,49 | 9,26 | 9,31 | 0,22% | - |
| 05.05.2025 | 9,36 | 9,38 | 9,28 | 9,29 | -1,06% | - |
| 02.05.2025 | 9,24 | 9,53 | 9,22 | 9,39 | 1,29% | - |
| 30.04.2025 | 9,42 | 9,52 | 9,21 | 9,27 | -1,80% | 90,00 |
| 29.04.2025 | 9,67 | 9,69 | 9,35 | 9,44 | -2,58% | - |
| 28.04.2025 | 9,15 | 9,69 | 9,15 | 9,69 | 5,56% | - |
| 25.04.2025 | 9,17 | 9,76 | 9,14 | 9,18 | 0,33% | 1.290,00 |
| 24.04.2025 | 8,82 | 9,38 | 8,80 | 9,15 | 3,74% | - |
| 23.04.2025 | 9,04 | 9,07 | 8,72 | 8,82 | -1,12% | - |
| 22.04.2025 | 8,48 | 8,94 | 8,38 | 8,92 | 6,19% | - |
| 17.04.2025 | 8,57 | 8,60 | 8,39 | 8,40 | -1,18% | - |
| 16.04.2025 | 8,71 | 8,75 | 8,45 | 8,50 | -3,52% | - |
| 15.04.2025 | 8,76 | 8,99 | 8,73 | 8,81 | 0,57% | - |
| 14.04.2025 | 8,63 | 9,15 | 8,63 | 8,76 | 1,39% | - |
| 11.04.2025 | 8,55 | 8,73 | 8,09 | 8,64 | 1,77% | - |
| 10.04.2025 | 8,75 | 9,26 | 8,29 | 8,49 | -3,52% | - |
| 09.04.2025 | 8,53 | 8,85 | 7,95 | 8,80 | 2,92% | - |
| 08.04.2025 | 8,56 | 9,28 | 8,42 | 8,55 | 0,71% | - |
| 07.04.2025 | 8,30 | 8,57 | 7,76 | 8,49 | 0,59% | - |
| 04.04.2025 | 8,97 | 9,66 | 8,44 | 8,44 | -5,80% | - |
| 03.04.2025 | 9,07 | 9,10 | 8,94 | 8,96 | -2,50% | - |
| 02.04.2025 | 8,98 | 9,61 | 8,96 | 9,19 | 2,34% | - |