13,375€
4,90%
Echtzeit-Aktienkurs STORA ENSO OYJ A (RE-REG)
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ A (RE-REG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 13.05.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 10.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 09.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 08.05.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 07.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 06.05.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 03.05.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,81% | - |
| 02.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 30.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 29.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | - |
| 26.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 25.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 24.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 22.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 19.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 18.04.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 17.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 16.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 15.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 12.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 11.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -3,07% | - |
| 10.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | - |
| 09.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 08.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 05.04.2024 | 12,65 | 12,80 | 12,65 | 12,80 | 0,79% | 100,00 |
| 04.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 03.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 02.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,08% | - |
| 28.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | - |
| 27.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,16% | - |
| 25.03.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,32% | - |
| 22.03.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -3,29% | - |
| 21.03.2024 | 11,90 | 12,78 | 11,90 | 12,78 | 9,04% | 5,00 |
| 20.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,45% | - |
| 19.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,38% | - |
| 18.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,58% | - |
| 15.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 6,93% | - |
| 14.03.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -6,64% | - |
| 13.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 12.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,70% | - |
| 11.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,17% | - |
| 08.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 3,25% | - |
| 07.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 06.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,46% | - |
| 05.03.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,07% | - |
| 04.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,83% | - |
| 01.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 29.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,11% | - |
| 28.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 4,03% | - |
| 27.02.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 26.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,36% | - |
| 23.02.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 22.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,55% | - |
| 21.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 20.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,81% | - |
| 19.02.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 4,33% | - |
| 16.02.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,72% | - |
| 15.02.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -2,06% | - |
| 14.02.2024 | 10,72 | 10,72 | 10,66 | 10,66 | -2,74% | 50,00 |
| 13.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,92% | - |
| 12.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 09.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,48% | - |
| 08.02.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,81% | - |
| 07.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 2,03% | - |
| 06.02.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -3,74% | - |
| 05.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 2,37% | - |
| 02.02.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -5,34% | - |
| 01.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | - |
| 31.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,51% | - |
| 30.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -1,68% | - |
| 29.01.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,89% | - |
| 26.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,04% | - |
| 25.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | - |
| 24.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 2,31% | - |
| 23.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,92% | - |
| 22.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -2,05% | - |
| 19.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,17% | - |
| 18.01.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,15% | - |
| 16.01.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,16% | - |
| 15.01.2024 | 12,18 | 12,18 | 12,16 | 12,16 | 1,67% | 450,00 |
| 12.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,66% | - |
| 11.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -2,11% | - |
| 10.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,44% | - |
| 09.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,48% | - |
| 08.01.2024 | 12,30 | 12,42 | 12,30 | 12,42 | 0,32% | - |
| 05.01.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,49% | - |
| 04.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 03.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,14% | - |
| 02.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 29.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | -1,29% | - |
| 28.12.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -1,11% | - |
| 27.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | 1,13% | - |
| 22.12.2023 | 12,30 | 12,64 | 12,30 | 12,44 | 0,65% | 450,00 |
| 21.12.2023 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 20.12.2023 | 12,38 | 12,38 | 12,38 | 12,38 | 2,31% | - |
| 19.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,10% | - |