12,630€
0,80%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 12,72 | 12,82 | 12,51 | 12,62 | 0,68% | - |
| 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% | - |
| 18.04.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 17.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,00% | - |
| 16.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,72% | - |
| 15.04.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -2,95% | - |
| 12.04.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,55% | - |
| 11.04.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -2,58% | - |
| 10.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,09% | - |
| 09.04.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,07% | - |
| 08.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 1,16% | - |
| 05.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,77% | - |
| 04.04.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,01% | - |
| 03.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,90% | - |
| 02.04.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,02% | - |
| 28.03.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 0,39% | - |
| 27.03.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -0,16% | - |
| 26.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 1,34% | - |
| 25.03.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,04% | - |
| 22.03.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,32% | - |
| 21.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 4,23% | - |
| 20.03.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 2,99% | - |
| 19.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,51% | - |
| 18.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,86% | - |
| 15.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,93% | - |
| 14.03.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 1,73% | - |
| 13.03.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 1,05% | - |
| 12.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -1,12% | - |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,09% | 1,00 |
| 08.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 4,50% | 9,00 |
| 07.03.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -1,77% | - |
| 06.03.2024 | 11,30 | 11,31 | 11,30 | 11,31 | -1,39% | 100,00 |
| 05.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -2,63% | - |
| 04.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,77% | - |
| 01.03.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,60% | - |
| 29.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,17% | - |
| 28.02.2024 | 11,53 | 11,74 | 11,53 | 11,74 | 2,80% | - |
| 27.02.2024 | 10,97 | 11,42 | 10,97 | 11,42 | 2,79% | - |
| 26.02.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,00% | - |
| 23.02.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 1,28% | - |
| 22.02.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,44% | - |
| 21.02.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,09% | - |
| 20.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 19.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,72% | - |
| 16.02.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 3,08% | - |
| 15.02.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,74% | - |
| 14.02.2024 | 10,87 | 10,90 | 10,87 | 10,90 | -2,94% | 13,00 |
| 13.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 0,45% | - |
| 12.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,27% | - |
| 09.02.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,18% | - |
| 08.02.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 0,09% | - |
| 07.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,81% | - |
| 06.02.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -1,68% | - |
| 05.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,18% | - |
| 02.02.2024 | 11,06 | 11,30 | 11,06 | 11,30 | -2,75% | 2,00 |
| 01.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | - |
| 31.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 30.01.2024 | 11,74 | 11,74 | 11,72 | 11,72 | -1,26% | 5,00 |
| 29.01.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,51% | - |
| 26.01.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 1,11% | - |
| 25.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,04% | - |
| 24.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,67% | - |
| 23.01.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,18% | - |
| 22.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -3,23% | - |
| 19.01.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -2,08% | - |
| 18.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,17% | - |
| 17.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -1,95% | - |
| 16.01.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,08% | - |
| 15.01.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 2,08% | - |
| 12.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 11.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -3,84% | - |
| 10.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,73% | - |
| 09.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 3,84% | - |
| 08.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -2,08% | - |
| 05.01.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,54% | - |
| 04.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -1,36% | - |
| 03.01.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -1,73% | - |
| 02.01.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 1,19% | - |
| 29.12.2023 | 12,56 | 12,56 | 12,56 | 12,56 | -0,71% | - |
| 28.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 27.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,24% | - |
| 22.12.2023 | 12,38 | 12,57 | 12,38 | 12,57 | 1,37% | 3,00 |
| 21.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,08% | - |
| 20.12.2023 | 12,41 | 12,41 | 12,41 | 12,41 | 1,80% | - |
| 19.12.2023 | 12,19 | 12,19 | 12,19 | 12,19 | -0,65% | - |
| 18.12.2023 | 12,27 | 12,27 | 12,27 | 12,27 | 3,37% | - |
| 15.12.2023 | 11,87 | 11,87 | 11,87 | 11,87 | -1,58% | - |
| 14.12.2023 | 11,64 | 12,10 | 11,64 | 12,06 | 2,99% | - |
| 13.12.2023 | 11,61 | 11,71 | 11,61 | 11,71 | -1,60% | - |
| 12.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,67% | - |
| 11.12.2023 | 11,81 | 11,98 | 11,81 | 11,98 | 2,48% | - |
| 08.12.2023 | 11,69 | 11,69 | 11,69 | 11,69 | -0,09% | - |
| 07.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 1,83% | - |
| 06.12.2023 | 11,49 | 11,49 | 11,49 | 11,49 | -0,95% | - |
| 05.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -2,36% | - |