10,650€
5,45%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,50% | - |
| 21.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 20.08.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 4,59% | - |
| 19.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,61% | - |
| 18.08.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 3,75% | - |
| 15.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,48% | - |
| 14.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 13.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 12.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 11.08.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 08.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 5,65% | - |
| 07.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 2,80% | - |
| 06.08.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,97% | - |
| 05.08.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -1,72% | - |
| 04.08.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 2,43% | - |
| 01.08.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -6,21% | - |
| 31.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -1,63% | - |
| 30.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,29% | - |
| 29.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 28.07.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 5,67% | - |
| 25.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 24.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 5,66% | - |
| 23.07.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -0,22% | - |
| 22.07.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 4,07% | - |
| 21.07.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -5,96% | - |
| 18.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 17.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,41% | - |
| 16.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 1,05% | - |
| 15.07.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,63% | - |
| 14.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 11.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,25% | - |
| 10.07.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 1,70% | - |
| 09.07.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -1,87% | - |
| 08.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,23% | - |
| 07.07.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 0,62% | - |
| 04.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -1,63% | - |
| 03.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,41% | - |
| 02.07.2025 | 9,60 | 9,96 | 9,60 | 9,96 | 2,47% | 2.000,00 |
| 01.07.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -1,02% | - |
| 30.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 2,08% | - |
| 27.06.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 2,78% | - |
| 26.06.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -4,49% | - |
| 25.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 24.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 23.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | 500,00 |
| 20.06.2025 | 10,00 | 10,15 | 10,00 | 10,15 | 12,53% | 250,00 |
| 19.06.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -3,01% | - |
| 18.06.2025 | 8,80 | 9,30 | 8,80 | 9,30 | 6,65% | 200,00 |
| 17.06.2025 | 8,72 | 8,72 | 8,72 | 8,72 | -1,36% | - |
| 16.06.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,45% | - |
| 13.06.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -1,99% | - |
| 12.06.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -1,31% | - |
| 11.06.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 1,77% | - |
| 10.06.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -0,44% | - |
| 09.06.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -2,58% | - |
| 06.06.2025 | 9,16 | 9,30 | 9,16 | 9,30 | -0,64% | 250,00 |
| 05.06.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -0,85% | - |
| 04.06.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -1,67% | - |
| 03.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,62% | - |
| 02.06.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,84% | - |
| 30.05.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,62% | - |
| 29.05.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,26% | - |
| 28.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -0,21% | - |
| 27.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -2,45% | - |
| 26.05.2025 | 9,50 | 9,78 | 9,50 | 9,78 | 2,30% | 30,00 |
| 23.05.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,63% | - |
| 22.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,66% | - |
| 21.05.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 1,68% | - |
| 20.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 19.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,22% | 12,00 |
| 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% | - |