10,855€
-1,59%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,18% | - |
| 05.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,87% | - |
| 04.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -3,60% | - |
| 03.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,09% | - |
| 02.09.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 2,64% | - |
| 30.08.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,52% | - |
| 29.08.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,95% | - |
| 28.08.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,35% | - |
| 27.08.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,40% | - |
| 26.08.2024 | 11,44 | 11,44 | 11,42 | 11,42 | 0,71% | 290,00 |
| 23.08.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,96% | - |
| 22.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 21.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,80% | - |
| 20.08.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 2,54% | - |
| 19.08.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,38% | - |
| 16.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,87% | - |
| 15.08.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -1,66% | - |
| 14.08.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,84% | - |
| 13.08.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 1,70% | - |
| 12.08.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -2,04% | - |
| 09.08.2024 | 10,64 | 10,81 | 10,64 | 10,81 | 1,50% | - |
| 08.08.2024 | 10,58 | 10,65 | 10,58 | 10,65 | -0,56% | - |
| 07.08.2024 | 10,41 | 10,71 | 10,41 | 10,71 | 2,98% | - |
| 06.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,29% | - |
| 05.08.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -6,88% | 5,00 |
| 02.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,69% | - |
| 01.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,32% | - |
| 31.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,90% | - |
| 30.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 2,75% | - |
| 29.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -2,93% | - |
| 26.07.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,68% | - |
| 25.07.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -7,07% | - |
| 24.07.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -2,10% | - |
| 23.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 3,05% | - |
| 22.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,72% | - |
| 19.07.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | - |
| 18.07.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 17.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,46% | - |
| 16.07.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,80% | - |
| 15.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 2,13% | - |
| 12.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,17% | - |
| 11.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,00% | - |
| 10.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,72% | - |
| 09.07.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,08% | - |
| 08.07.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -2,94% | - |
| 05.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,02% | - |
| 04.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,35% | - |
| 03.07.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,56% | - |
| 02.07.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,23% | - |
| 01.07.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 3,26% | - |
| 28.06.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,16% | - |
| 27.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 26.06.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,56% | - |
| 25.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,56% | - |
| 24.06.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,72% | - |
| 21.06.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,00% | - |
| 20.06.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,72% | - |
| 19.06.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 2,87% | - |
| 18.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,53% | - |
| 17.06.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -3,50% | 1,00 |
| 14.06.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,55% | - |
| 13.06.2024 | 12,50 | 12,77 | 12,50 | 12,77 | 1,43% | - |
| 12.06.2024 | 12,52 | 12,59 | 12,52 | 12,59 | 0,32% | - |
| 11.06.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 10.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 07.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | - |
| 06.06.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,31% | - |
| 05.06.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -4,27% | - |
| 04.06.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,83% | - |
| 03.06.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -2,22% | - |
| 31.05.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 2,11% | - |
| 30.05.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -3,00% | - |
| 29.05.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,64% | - |
| 28.05.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,45% | - |
| 27.05.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 1,59% | - |
| 24.05.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,79% | - |
| 23.05.2024 | 13,19 | 13,42 | 13,19 | 13,42 | -0,89% | - |
| 22.05.2024 | 13,61 | 13,61 | 13,54 | 13,54 | -1,67% | - |
| 21.05.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 0,15% | - |
| 20.05.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 17.05.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,95% | - |
| 16.05.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,94% | - |
| 15.05.2024 | 13,57 | 13,95 | 13,57 | 13,95 | 6,41% | 273,00 |
| 14.05.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,61% | - |
| 13.05.2024 | 13,09 | 13,09 | 13,03 | 13,03 | 1,96% | 62,00 |
| 10.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,93% | - |
| 09.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,75% | - |
| 08.05.2024 | 12,92 | 13,13 | 12,92 | 13,13 | 3,71% | 7,00 |
| 07.05.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,31% | - |
| 06.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,40% | - |
| 03.05.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 2,30% | - |
| 02.05.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,32% | - |
| 30.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,24% | - |
| 29.04.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,08% | - |
| 26.04.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,97% | - |
| 25.04.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -1,19% | - |
| 24.04.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,03% | - |
| 23.04.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 1,75% | - |
| 22.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,53% | - |
| 19.04.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -1,70% | - |