12,350€
-0,80%
Echtzeit-Aktienkurs STORA ENSO OYJ A EO 1,70
Bid:
Ask:
Aktienkurse zur STORA ENSO OYJ A EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,30 | 12,45 | 12,28 | 12,40 | -0,40% | - |
| 17.04.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | 80,00 |
| 16.04.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -2,73% | 65,00 |
| 15.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,59% | 3,00 |
| 12.04.2024 | 12,95 | 12,98 | 12,65 | 12,73 | -0,20% | - |
| 11.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | 200,00 |
| 10.04.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | 10.500,00 |
| 09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 100,00 |
| 08.04.2024 | 12,98 | 13,15 | 12,90 | 13,05 | 0,77% | - |
| 05.04.2024 | 13,23 | 13,28 | 12,93 | 12,95 | -2,26% | - |
| 04.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,73% | 80,00 |
| 03.04.2024 | 12,63 | 13,15 | 12,63 | 13,03 | 3,37% | - |
| 02.04.2024 | 12,80 | 13,15 | 12,50 | 12,60 | -2,33% | 1.441,00 |
| 28.03.2024 | 12,83 | 12,98 | 12,78 | 12,90 | -0,39% | - |
| 27.03.2024 | 12,90 | 12,95 | 12,90 | 12,95 | 0,97% | 462,00 |
| 26.03.2024 | 12,78 | 12,85 | 12,63 | 12,83 | 0,59% | - |
| 25.03.2024 | 12,70 | 12,75 | 12,60 | 12,75 | 0,00% | 171,00 |
| 22.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,39% | 72,00 |
| 21.03.2024 | 11,90 | 12,73 | 11,90 | 12,58 | 3,71% | - |
| 20.03.2024 | 12,05 | 12,25 | 11,88 | 12,13 | 1,04% | - |
| 19.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | 273,00 |
| 18.03.2024 | 11,75 | 11,75 | 11,60 | 11,60 | -2,11% | 3.370,00 |
| 15.03.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,72% | 1.504,00 |
| 14.03.2024 | 11,70 | 11,70 | 11,65 | 11,65 | -1,27% | 128,00 |
| 13.03.2024 | 11,75 | 11,80 | 11,75 | 11,80 | 0,00% | 525,00 |
| 12.03.2024 | 11,65 | 11,83 | 11,65 | 11,80 | 1,51% | - |
| 11.03.2024 | 11,58 | 11,68 | 11,48 | 11,63 | -0,21% | - |
| 08.03.2024 | 11,63 | 11,80 | 11,50 | 11,65 | 0,22% | - |
| 07.03.2024 | 11,15 | 11,68 | 11,10 | 11,63 | 2,88% | - |
| 06.03.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -3,83% | 3.216,00 |
| 05.03.2024 | 11,50 | 11,75 | 11,25 | 11,75 | 0,00% | 573,00 |
| 04.03.2024 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | 1.025,00 |
| 01.03.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | 114,00 |
| 29.02.2024 | 12,08 | 12,08 | 11,50 | 11,80 | 0,00% | - |
| 28.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | 100,00 |
| 27.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1,00 |
| 26.02.2024 | 11,05 | 11,20 | 11,00 | 11,20 | 0,45% | 197,00 |
| 23.02.2024 | 11,08 | 11,33 | 11,08 | 11,15 | -1,33% | - |
| 22.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,44% | 360,00 |
| 21.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | 1.000,00 |
| 20.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 120,00 |
| 19.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 500,00 |
| 16.02.2024 | 11,10 | 11,35 | 11,10 | 11,10 | 1,37% | 650,00 |
| 15.02.2024 | 11,00 | 11,20 | 10,95 | 10,95 | -0,45% | 719,00 |
| 14.02.2024 | 11,05 | 11,05 | 11,00 | 11,00 | -2,22% | 400,00 |
| 13.02.2024 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | 500,00 |
| 12.02.2024 | 11,45 | 11,45 | 11,25 | 11,25 | -0,88% | 225,00 |
| 09.02.2024 | 11,30 | 11,35 | 11,30 | 11,35 | -0,87% | 200,00 |
| 08.02.2024 | 11,45 | 11,50 | 11,45 | 11,45 | 0,44% | 1.200,00 |
| 07.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 500,00 |
| 06.02.2024 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | 1.075,00 |
| 05.02.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -0,88% | 1.225,00 |
| 02.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | 70,00 |
| 01.02.2024 | 10,95 | 11,45 | 10,95 | 11,45 | -2,97% | 835,00 |
| 31.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 500,00 |
| 30.01.2024 | 11,90 | 11,90 | 11,85 | 11,85 | 0,85% | 300,00 |
| 29.01.2024 | 12,00 | 12,00 | 11,75 | 11,75 | 0,00% | 480,00 |
| 26.01.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | 1,00 |
| 25.01.2024 | 11,68 | 11,93 | 11,58 | 11,80 | -0,42% | - |
| 24.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 3,27% | 500,00 |
| 23.01.2024 | 11,58 | 11,75 | 11,43 | 11,48 | -0,65% | - |
| 22.01.2024 | 11,68 | 11,68 | 11,40 | 11,55 | -2,94% | - |
| 19.01.2024 | 11,95 | 11,95 | 11,90 | 11,90 | -2,06% | 1.600,00 |
| 18.01.2024 | 12,10 | 12,15 | 12,10 | 12,15 | 1,25% | 500,00 |
| 17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,03% | 114,00 |
| 16.01.2024 | 12,33 | 12,38 | 12,05 | 12,13 | -3,39% | - |
| 15.01.2024 | 12,50 | 12,65 | 12,50 | 12,55 | 0,80% | 226,00 |
| 12.01.2024 | 12,35 | 12,45 | 12,35 | 12,45 | 1,84% | 270,00 |
| 11.01.2024 | 12,35 | 12,40 | 12,18 | 12,23 | -1,01% | - |
| 10.01.2024 | 12,30 | 12,35 | 12,30 | 12,35 | -2,76% | 2.000,00 |
| 09.01.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 1,20% | 104,00 |
| 08.01.2024 | 12,50 | 12,55 | 12,50 | 12,55 | 1,21% | 16,00 |
| 05.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,39% | 1,00 |
| 04.01.2024 | 12,50 | 12,78 | 12,50 | 12,58 | 1,00% | - |
| 03.01.2024 | 12,50 | 12,50 | 12,45 | 12,45 | -1,58% | 3.000,00 |
| 02.01.2024 | 12,85 | 12,85 | 12,65 | 12,65 | 2,02% | 53,00 |
| 29.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 10,00 |
| 28.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 800,00 |
| 27.12.2023 | 12,80 | 12,80 | 12,55 | 12,70 | 0,40% | 144,00 |
| 22.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 2,02% | 448,00 |
| 21.12.2023 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | 330,00 |
| 20.12.2023 | 12,50 | 12,50 | 12,35 | 12,35 | -1,20% | 180,00 |
| 19.12.2023 | 12,50 | 12,65 | 12,50 | 12,50 | 2,04% | 1.330,00 |
| 18.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 77,00 |
| 15.12.2023 | 12,45 | 12,45 | 12,25 | 12,25 | 3,81% | 303,00 |
| 14.12.2023 | 11,95 | 11,95 | 11,80 | 11,80 | -1,87% | 2.000,00 |
| 13.12.2023 | 11,93 | 12,03 | 11,73 | 12,03 | 0,42% | - |
| 12.12.2023 | 12,18 | 12,18 | 11,38 | 11,98 | -1,84% | - |
| 11.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 98,00 |
| 08.12.2023 | 11,70 | 12,00 | 11,70 | 12,00 | 3,00% | 918,00 |
| 07.12.2023 | 11,85 | 11,85 | 11,45 | 11,65 | -1,27% | 2.070,00 |
| 06.12.2023 | 11,78 | 11,88 | 11,78 | 11,80 | 0,43% | - |
| 05.12.2023 | 11,75 | 11,80 | 11,60 | 11,75 | 0,43% | - |
| 04.12.2023 | 12,00 | 12,00 | 11,70 | 11,70 | -2,90% | 1.000,00 |
| 01.12.2023 | 12,25 | 12,25 | 12,05 | 12,05 | 0,84% | 15,00 |
| 30.11.2023 | 12,08 | 12,18 | 11,83 | 11,95 | -0,83% | - |
| 29.11.2023 | 11,85 | 12,15 | 11,73 | 12,05 | 3,88% | - |
| 28.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 600,00 |
| 27.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 300,00 |
| 24.11.2023 | 11,83 | 11,93 | 11,65 | 11,70 | -2,50% | - |