9,860€
1,44%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,03% | - |
| 15.05.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,82% | - |
| 14.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,94% | - |
| 13.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 2,37% | - |
| 12.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,87% | - |
| 09.05.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -2,54% | - |
| 08.05.2025 | 9,26 | 9,46 | 9,26 | 9,46 | 2,60% | 200,00 |
| 07.05.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 1,10% | - |
| 06.05.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -0,87% | - |
| 05.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,66% | - |
| 02.05.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -1,51% | - |
| 30.04.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -2,73% | - |
| 29.04.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 5,07% | - |
| 28.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 0,00% | - |
| 25.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 4,37% | - |
| 24.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -2,47% | - |
| 23.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 7,21% | - |
| 22.04.2025 | 8,32 | 8,32 | 8,32 | 8,32 | -1,89% | - |
| 17.04.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -0,24% | - |
| 16.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,62% | - |
| 15.04.2025 | 8,64 | 8,64 | 8,64 | 8,64 | 1,41% | - |
| 14.04.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 1,43% | - |
| 11.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,64% | - |
| 10.04.2025 | 8,54 | 8,54 | 8,54 | 8,54 | 1,91% | - |
| 09.04.2025 | 8,38 | 8,38 | 8,38 | 8,38 | -0,48% | - |
| 08.04.2025 | 8,42 | 8,42 | 8,42 | 8,42 | 2,93% | - |
| 07.04.2025 | 8,30 | 8,30 | 8,18 | 8,18 | -7,47% | 1.500,00 |
| 04.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,45% | - |
| 03.04.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 0,45% | - |
| 02.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,67% | - |
| 01.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -0,89% | - |
| 31.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 1,13% | - |
| 28.03.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 0,45% | - |
| 27.03.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -1,56% | - |
| 26.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -0,66% | - |
| 25.03.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -1,95% | - |
| 24.03.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -1,28% | - |
| 21.03.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -3,71% | - |
| 20.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,21% | - |
| 19.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -2,02% | - |
| 18.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 1,02% | - |
| 17.03.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,66% | - |
| 14.03.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -0,41% | - |
| 13.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 12.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 11.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,93% | - |
| 10.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -1,90% | - |
| 07.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | - |
| 06.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | - |
| 05.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 04.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 03.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,99% | - |
| 28.02.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,90% | - |
| 27.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -2,36% | - |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | - |
| 25.02.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 24.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | - |
| 21.02.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,40% | - |
| 20.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | - |
| 19.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,81% | - |
| 18.02.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,79% | - |
| 17.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,42% | - |
| 14.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,43% | - |
| 13.02.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 3,32% | - |
| 12.02.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -5,49% | - |
| 11.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 10.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | - |
| 07.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 4,41% | - |
| 06.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | - |
| 05.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 04.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 03.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 31.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,45% | - |
| 30.01.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 28.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 27.01.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,90% | - |
| 24.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 2,05% | - |
| 23.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -2,01% | - |
| 22.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,81% | - |
| 21.01.2025 | 9,82 | 9,88 | 9,82 | 9,88 | 0,20% | 200,00 |
| 20.01.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 3,14% | - |
| 17.01.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -1,85% | - |
| 16.01.2025 | 9,76 | 9,76 | 9,74 | 9,74 | 1,67% | 1.000,00 |
| 15.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,42% | - |
| 14.01.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 2,12% | - |
| 13.01.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,21% | - |
| 10.01.2025 | 9,52 | 9,52 | 9,44 | 9,44 | -3,48% | 600,00 |
| 09.01.2025 | 9,52 | 9,78 | 9,52 | 9,78 | 0,62% | 2.000,00 |
| 08.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -3,76% | - |
| 07.01.2025 | 9,82 | 10,10 | 9,82 | 10,10 | 3,91% | 12,00 |
| 06.01.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -1,02% | - |
| 03.01.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 2,08% | - |
| 02.01.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 2,12% | - |
| 30.12.2024 | 9,42 | 9,42 | 9,42 | 9,42 | 2,17% | - |
| 27.12.2024 | 9,22 | 9,22 | 9,22 | 9,22 | 0,88% | - |
| 23.12.2024 | 9,14 | 9,14 | 9,14 | 9,14 | 1,56% | - |
| 20.12.2024 | 8,88 | 9,00 | 8,88 | 9,00 | -0,88% | 388,00 |
| 19.12.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -5,02% | - |
| 18.12.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 1,49% | - |