10,100€
-1,66%
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 | 10,03 | 10,03 | 10,03 | 10,03 | -2,34% | - |
| 09.09.2026 | 10,09 | 10,45 | 10,09 | 10,27 | 3,79% | 20,00 |
| 08.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,10% | - |
| 07.09.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 1,23% | - |
| 04.09.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -1,41% | - |
| 03.09.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,00% | - |
| 02.09.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,30% | - |
| 01.09.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 31.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,66% | - |
| 28.08.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 1,14% | - |
| 27.08.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -0,15% | - |
| 26.08.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 0,78% | - |
| 25.08.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 0,26% | - |
| 24.08.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 0,74% | - |
| 21.08.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -1,30% | - |
| 20.08.2026 | 9,24 | 9,64 | 9,24 | 9,64 | 5,36% | 200,00 |
| 19.08.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -0,49% | - |
| 18.08.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -3,77% | - |
| 17.08.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 0,90% | - |
| 14.08.2026 | 9,47 | 9,47 | 9,47 | 9,47 | 0,42% | - |
| 13.08.2026 | 9,43 | 9,43 | 9,43 | 9,43 | 0,43% | - |
| 12.08.2026 | 9,39 | 9,39 | 9,39 | 9,39 | -0,69% | - |
| 11.08.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -0,58% | - |
| 10.08.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -2,26% | - |
| 07.08.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -2,26% | - |
| 06.08.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -0,65% | - |
| 05.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -0,50% | - |
| 04.08.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 3,55% | - |
| 03.08.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,46% | - |
| 31.07.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 1,19% | - |
| 30.07.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 1,52% | - |
| 29.07.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -1,50% | - |
| 28.07.2026 | 9,37 | 9,66 | 9,37 | 9,66 | 5,29% | 87,00 |
| 27.07.2026 | 9,17 | 9,17 | 9,17 | 9,17 | -3,68% | - |
| 24.07.2026 | 9,44 | 9,52 | 9,44 | 9,52 | -2,61% | 87,00 |
| 23.07.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 3,00% | - |
| 22.07.2026 | 9,49 | 9,49 | 9,49 | 9,49 | 0,74% | - |
| 21.07.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -2,64% | - |
| 20.07.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,05% | - |
| 17.07.2026 | 9,38 | 9,68 | 9,38 | 9,68 | 2,81% | - |
| 16.07.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 1,07% | - |
| 15.07.2026 | 9,09 | 9,32 | 9,09 | 9,32 | 0,32% | - |
| 14.07.2026 | 9,29 | 9,29 | 9,29 | 9,29 | -0,64% | - |
| 13.07.2026 | 9,20 | 9,35 | 9,20 | 9,35 | -0,48% | - |
| 10.07.2026 | 9,25 | 9,39 | 9,25 | 9,39 | 2,40% | - |
| 09.07.2026 | 9,28 | 9,28 | 9,17 | 9,17 | -1,50% | - |
| 08.07.2026 | 9,14 | 9,31 | 9,14 | 9,31 | -1,43% | - |
| 07.07.2026 | 9,10 | 9,45 | 9,10 | 9,45 | 0,64% | - |
| 06.07.2026 | 9,36 | 9,39 | 9,36 | 9,39 | 0,48% | 288,00 |
| 03.07.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 1,69% | - |
| 02.07.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -0,54% | - |
| 01.07.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -0,54% | - |
| 30.06.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 0,60% | - |
| 29.06.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -1,39% | - |
| 26.06.2026 | 9,25 | 9,36 | 9,25 | 9,36 | -1,47% | - |
| 25.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -0,11% | - |
| 24.06.2026 | 9,22 | 9,51 | 9,22 | 9,51 | -0,52% | - |
| 23.06.2026 | 9,43 | 9,56 | 9,43 | 9,56 | 0,68% | - |
| 22.06.2026 | 9,39 | 9,50 | 9,39 | 9,50 | -0,42% | - |
| 19.06.2026 | 9,54 | 9,54 | 9,54 | 9,54 | 0,37% | - |
| 18.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -3,85% | - |
| 17.06.2026 | 9,70 | 9,88 | 9,70 | 9,88 | 2,76% | - |
| 16.06.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 0,37% | - |
| 15.06.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,05% | - |
| 12.06.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 0,84% | - |
| 11.06.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -5,52% | - |
| 10.06.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,40% | - |
| 09.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,87% | - |
| 08.06.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 1,90% | - |
| 05.06.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -2,01% | - |
| 04.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 1,64% | - |
| 03.06.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 0,05% | - |
| 02.06.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -0,31% | - |
| 01.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -0,20% | - |
| 29.05.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 0,41% | - |
| 28.05.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 0,98% | - |
| 27.05.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,41% | - |
| 26.05.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 1,57% | - |
| 25.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,36% | - |
| 22.05.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 0,68% | - |
| 21.05.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -0,10% | - |
| 20.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 19.05.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,30% | - |
| 18.05.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -4,45% | - |
| 15.05.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 3,87% | - |
| 14.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,26% | - |
| 13.05.2026 | 9,52 | 9,52 | 9,52 | 9,52 | 0,00% | - |
| 12.05.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -0,37% | - |
| 11.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,95% | - |
| 08.05.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -0,11% | - |
| 07.05.2026 | 9,47 | 9,47 | 9,47 | 9,47 | -2,02% | - |
| 06.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 1,47% | - |
| 05.05.2026 | 9,31 | 9,58 | 9,31 | 9,53 | 0,05% | - |
| 04.05.2026 | 9,27 | 9,62 | 9,27 | 9,52 | 1,01% | - |
| 30.04.2026 | 9,14 | 9,43 | 9,14 | 9,43 | 3,57% | - |
| 29.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,93% | - |
| 28.04.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -0,85% | - |
| 27.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -6,76% | - |
| 24.04.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -1,46% | - |
| 23.04.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -0,19% | - |