10,090€
-1,90%
Echtzeit-Aktienkurs STORA ENSO OYJ R (RE-REG)
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ R (RE-REG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 10,30 | 10,41 | 10,07 | 10,08 | -1,99% | - |
| 09.09.2026 | 10,32 | 10,59 | 10,15 | 10,29 | -0,63% | - |
| 08.09.2026 | 10,12 | 10,44 | 10,10 | 10,35 | 1,97% | - |
| 07.09.2026 | 10,12 | 10,22 | 10,11 | 10,15 | -0,29% | - |
| 04.09.2026 | 10,01 | 10,20 | 9,95 | 10,18 | 1,65% | - |
| 03.09.2026 | 10,19 | 10,34 | 10,00 | 10,02 | -1,52% | - |
| 02.09.2026 | 10,16 | 10,25 | 10,09 | 10,17 | -0,15% | - |
| 01.09.2026 | 10,15 | 10,31 | 10,02 | 10,19 | 0,74% | - |
| 31.08.2026 | 10,08 | 10,32 | 10,07 | 10,11 | -0,25% | - |
| 28.08.2026 | 10,06 | 10,27 | 10,05 | 10,14 | 0,97% | - |
| 27.08.2026 | 9,95 | 10,07 | 9,86 | 10,04 | 1,49% | - |
| 26.08.2026 | 9,93 | 9,97 | 9,86 | 9,89 | -0,13% | - |
| 25.08.2026 | 9,88 | 10,02 | 9,87 | 9,90 | 0,64% | - |
| 24.08.2026 | 9,82 | 9,91 | 9,79 | 9,84 | 0,08% | - |
| 21.08.2026 | 9,75 | 9,87 | 9,73 | 9,83 | 1,13% | - |
| 20.08.2026 | 9,44 | 9,76 | 9,44 | 9,72 | 2,91% | - |
| 19.08.2026 | 9,37 | 9,46 | 9,34 | 9,45 | 0,51% | - |
| 18.08.2026 | 9,39 | 9,48 | 9,36 | 9,40 | -0,29% | - |
| 17.08.2026 | 9,61 | 9,61 | 9,42 | 9,43 | -1,64% | - |
| 14.08.2026 | 9,73 | 9,76 | 9,54 | 9,59 | -1,41% | - |
| 13.08.2026 | 9,73 | 9,83 | 9,68 | 9,72 | 0,10% | - |
| 12.08.2026 | 9,63 | 9,80 | 9,57 | 9,71 | 1,01% | - |
| 11.08.2026 | 9,69 | 9,71 | 9,54 | 9,62 | -0,62% | - |
| 10.08.2026 | 9,75 | 9,76 | 9,64 | 9,68 | -0,92% | - |
| 07.08.2026 | 9,74 | 9,80 | 9,66 | 9,77 | 0,15% | - |
| 06.08.2026 | 9,87 | 10,09 | 9,73 | 9,75 | -1,19% | - |
| 05.08.2026 | 10,08 | 10,08 | 9,81 | 9,87 | -1,60% | - |
| 04.08.2026 | 10,09 | 10,22 | 10,02 | 10,03 | -0,42% | - |
| 03.08.2026 | 10,05 | 10,21 | 9,98 | 10,07 | 1,03% | - |
| 31.07.2026 | 10,08 | 10,14 | 9,93 | 9,97 | -0,82% | - |
| 30.07.2026 | 9,90 | 10,28 | 9,87 | 10,05 | 1,39% | - |
| 29.07.2026 | 9,73 | 9,99 | 9,70 | 9,91 | 1,59% | - |
| 28.07.2026 | 9,57 | 9,78 | 9,56 | 9,76 | 1,48% | - |
| 27.07.2026 | 9,47 | 9,69 | 9,46 | 9,62 | 2,34% | - |
| 24.07.2026 | 9,05 | 9,55 | 9,03 | 9,40 | 3,55% | - |
| 23.07.2026 | 10,00 | 10,00 | 8,74 | 9,07 | -9,55% | - |
| 22.07.2026 | 9,74 | 10,11 | 9,71 | 10,03 | 2,82% | - |
| 21.07.2026 | 9,66 | 9,79 | 9,63 | 9,76 | 1,11% | - |
| 20.07.2026 | 9,75 | 9,78 | 9,63 | 9,65 | -1,20% | - |
| 17.07.2026 | 9,41 | 9,84 | 9,40 | 9,77 | 2,63% | - |
| 16.07.2026 | 9,43 | 9,53 | 9,40 | 9,52 | 1,04% | - |
| 15.07.2026 | 9,33 | 9,43 | 9,31 | 9,42 | 1,24% | - |
| 14.07.2026 | 9,29 | 9,39 | 9,23 | 9,30 | -0,08% | - |
| 13.07.2026 | 9,38 | 9,43 | 9,28 | 9,31 | -1,51% | - |
| 10.07.2026 | 9,27 | 9,61 | 9,27 | 9,45 | 1,91% | - |
| 09.07.2026 | 9,29 | 9,32 | 9,13 | 9,28 | 0,19% | - |
| 08.07.2026 | 9,36 | 9,36 | 9,12 | 9,26 | -1,49% | - |
| 07.07.2026 | 9,31 | 9,50 | 9,26 | 9,40 | 0,70% | - |
| 06.07.2026 | 9,39 | 9,42 | 9,32 | 9,33 | -0,59% | - |
| 03.07.2026 | 9,29 | 9,41 | 9,29 | 9,39 | 1,32% | - |
| 02.07.2026 | 9,13 | 9,32 | 9,06 | 9,27 | 1,70% | - |
| 01.07.2026 | 9,36 | 9,36 | 9,07 | 9,11 | -2,72% | - |
| 30.06.2026 | 9,30 | 9,44 | 9,24 | 9,37 | 0,59% | - |
| 29.06.2026 | 9,27 | 9,37 | 9,19 | 9,31 | 1,94% | - |
| 26.06.2026 | 9,43 | 9,46 | 9,11 | 9,13 | -4,05% | - |
| 25.06.2026 | 9,49 | 9,54 | 9,39 | 9,52 | 0,98% | - |
| 24.06.2026 | 9,46 | 9,55 | 9,40 | 9,43 | -0,24% | - |
| 23.06.2026 | 9,60 | 9,64 | 9,44 | 9,45 | -2,30% | - |
| 22.06.2026 | 9,58 | 9,70 | 9,39 | 9,67 | 1,02% | - |
| 19.06.2026 | 9,61 | 9,66 | 9,57 | 9,57 | -0,67% | - |
| 18.06.2026 | 9,82 | 9,88 | 9,43 | 9,64 | -1,41% | - |
| 17.06.2026 | 9,93 | 9,97 | 9,67 | 9,78 | -1,46% | - |
| 16.06.2026 | 9,86 | 9,97 | 9,78 | 9,92 | 0,43% | - |
| 15.06.2026 | 9,81 | 10,14 | 9,79 | 9,88 | 2,20% | - |
| 12.06.2026 | 9,58 | 9,71 | 9,48 | 9,67 | 2,17% | - |
| 11.06.2026 | 9,49 | 9,59 | 9,44 | 9,46 | -0,24% | - |
| 10.06.2026 | 10,04 | 10,14 | 9,46 | 9,48 | -5,60% | - |
| 09.06.2026 | 10,11 | 10,19 | 10,04 | 10,05 | -0,35% | - |
| 08.06.2026 | 9,94 | 10,22 | 9,91 | 10,08 | 0,30% | - |
| 05.06.2026 | 9,98 | 10,11 | 9,96 | 10,05 | 0,12% | - |
| 04.06.2026 | 9,95 | 10,15 | 9,93 | 10,04 | 1,08% | - |
| 03.06.2026 | 10,03 | 10,05 | 9,88 | 9,93 | -0,87% | - |
| 02.06.2026 | 10,04 | 10,22 | 9,91 | 10,02 | -0,25% | - |
| 01.06.2026 | 10,04 | 10,23 | 9,89 | 10,04 | -0,05% | - |
| 29.05.2026 | 10,05 | 10,15 | 9,93 | 10,05 | -0,42% | - |
| 28.05.2026 | 10,00 | 10,17 | 9,91 | 10,09 | 0,57% | - |
| 27.05.2026 | 9,93 | 10,15 | 9,88 | 10,03 | 1,26% | - |
| 26.05.2026 | 9,94 | 10,04 | 9,84 | 9,91 | -0,80% | - |
| 25.05.2026 | 9,85 | 10,05 | 9,80 | 9,99 | 2,30% | - |
| 22.05.2026 | 9,88 | 9,88 | 9,60 | 9,76 | -1,29% | - |
| 21.05.2026 | 9,79 | 9,96 | 9,67 | 9,89 | 0,74% | - |
| 20.05.2026 | 9,77 | 9,97 | 9,65 | 9,82 | 0,56% | - |
| 19.05.2026 | 9,61 | 9,89 | 9,55 | 9,76 | 1,77% | - |
| 18.05.2026 | 9,35 | 9,63 | 9,24 | 9,59 | 1,32% | - |
| 15.05.2026 | 9,48 | 9,74 | 9,25 | 9,47 | -1,81% | - |
| 14.05.2026 | 9,61 | 9,68 | 9,59 | 9,64 | 0,42% | - |
| 13.05.2026 | 9,58 | 9,61 | 9,32 | 9,60 | 0,47% | - |
| 12.05.2026 | 9,51 | 9,74 | 9,41 | 9,56 | -0,42% | - |
| 11.05.2026 | 9,62 | 9,76 | 9,42 | 9,60 | 0,29% | - |
| 08.05.2026 | 9,62 | 9,80 | 9,42 | 9,57 | -0,47% | - |
| 07.05.2026 | 9,77 | 10,32 | 9,60 | 9,62 | -1,54% | - |
| 06.05.2026 | 9,78 | 9,97 | 9,55 | 9,77 | 1,64% | - |
| 05.05.2026 | 9,35 | 9,75 | 9,26 | 9,61 | 3,03% | - |
| 04.05.2026 | 9,64 | 9,72 | 9,27 | 9,33 | -2,59% | - |
| 30.04.2026 | 9,32 | 9,58 | 9,25 | 9,57 | 2,24% | - |
| 29.04.2026 | 9,34 | 9,57 | 9,24 | 9,36 | 0,56% | - |
| 28.04.2026 | 9,59 | 9,64 | 9,20 | 9,31 | -3,47% | - |
| 27.04.2026 | 9,70 | 9,77 | 9,49 | 9,65 | -0,69% | - |
| 24.04.2026 | 10,21 | 10,23 | 9,55 | 9,71 | -4,64% | - |
| 23.04.2026 | 10,16 | 10,45 | 10,12 | 10,19 | -0,88% | - |