Börse:
15,438€
-1,83%
Echtzeit-Aktienkurs Stora Enso Oyj.
Bid:
15,415€
Ask:
15,460€
Aktienkurse zur Stora Enso Oyj. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 15,70 | 15,73 | 15,40 | 15,44 | -1,84% | 250,00 |
| 14.05.2021 | 16,04 | 16,08 | 15,61 | 15,73 | -1,80% | 250,00 |
| 13.05.2021 | 15,83 | 16,06 | 15,80 | 16,01 | 0,91% | - |
| 12.05.2021 | 15,65 | 16,04 | 15,65 | 15,87 | 1,02% | - |
| 11.05.2021 | 15,96 | 16,09 | 15,52 | 15,71 | -2,00% | 275,00 |
| 10.05.2021 | 16,14 | 16,41 | 15,95 | 16,03 | -0,59% | 731,00 |
| 07.05.2021 | 16,25 | 16,25 | 15,91 | 16,12 | -0,66% | - |
| 06.05.2021 | 15,93 | 16,24 | 15,77 | 16,23 | 1,90% | 125,00 |
| 05.05.2021 | 15,86 | 15,98 | 15,67 | 15,93 | 0,89% | 237,00 |
| 04.05.2021 | 16,02 | 16,07 | 15,55 | 15,79 | -1,71% | 200,00 |
| 03.05.2021 | 16,09 | 16,15 | 15,88 | 16,06 | 0,42% | 235,00 |
| 30.04.2021 | 16,32 | 16,48 | 15,87 | 16,00 | -2,47% | 2.300,00 |
| 29.04.2021 | 16,68 | 16,75 | 16,26 | 16,40 | -1,38% | 34,00 |
| 28.04.2021 | 16,62 | 16,80 | 16,50 | 16,63 | 0,06% | 100,00 |
| 27.04.2021 | 16,83 | 16,83 | 16,45 | 16,62 | -1,03% | 60,00 |
| 26.04.2021 | 16,68 | 16,87 | 16,51 | 16,79 | 0,72% | 100,00 |
| 23.04.2021 | 16,43 | 16,97 | 16,34 | 16,67 | 1,82% | - |
| 22.04.2021 | 16,49 | 16,57 | 16,25 | 16,38 | -0,70% | - |
| 21.04.2021 | 16,33 | 16,59 | 16,19 | 16,49 | 0,87% | 440,00 |
| 20.04.2021 | 16,79 | 17,02 | 16,21 | 16,35 | -2,39% | 60,00 |
| 19.04.2021 | 16,83 | 16,95 | 16,72 | 16,75 | -0,62% | 1.168,00 |
| 16.04.2021 | 16,83 | 16,93 | 16,48 | 16,85 | 0,18% | 120,00 |
| 15.04.2021 | 16,04 | 16,84 | 16,04 | 16,82 | 4,91% | 400,00 |
| 14.04.2021 | 16,21 | 16,22 | 16,03 | 16,04 | -0,94% | - |
| 13.04.2021 | 16,20 | 16,40 | 16,13 | 16,19 | -0,09% | 90,00 |
| 12.04.2021 | 16,60 | 16,60 | 16,13 | 16,20 | -2,60% | - |
| 09.04.2021 | 16,32 | 16,64 | 16,31 | 16,64 | 1,95% | - |
| 08.04.2021 | 16,34 | 16,42 | 16,22 | 16,32 | 0,15% | - |
| 07.04.2021 | 16,17 | 16,39 | 16,10 | 16,29 | 0,87% | - |
| 06.04.2021 | 16,18 | 16,42 | 16,13 | 16,15 | -0,28% | - |
| 01.04.2021 | 15,92 | 16,35 | 15,91 | 16,20 | 1,68% | - |
| 31.03.2021 | 16,75 | 16,77 | 15,88 | 15,93 | -5,07% | - |
| 30.03.2021 | 16,74 | 16,83 | 16,66 | 16,78 | 0,39% | 200,00 |
| 29.03.2021 | 16,74 | 16,83 | 16,60 | 16,72 | -0,86% | 90,00 |
| 26.03.2021 | 16,45 | 16,86 | 16,37 | 16,86 | 2,49% | - |
| 25.03.2021 | 16,08 | 16,46 | 16,01 | 16,45 | 2,51% | - |
| 24.03.2021 | 16,01 | 16,25 | 15,96 | 16,05 | 0,17% | - |
| 23.03.2021 | 16,15 | 16,35 | 15,99 | 16,02 | -1,32% | 400,00 |
| 22.03.2021 | 16,21 | 16,56 | 16,05 | 16,24 | -2,02% | 300,00 |
| 19.03.2021 | 16,54 | 16,75 | 16,44 | 16,57 | 0,24% | - |
| 18.03.2021 | 16,07 | 16,73 | 16,01 | 16,53 | 3,31% | - |
| 17.03.2021 | 16,07 | 16,16 | 15,82 | 16,00 | -0,53% | - |
| 16.03.2021 | 16,29 | 16,31 | 15,93 | 16,09 | -1,18% | - |
| 15.03.2021 | 16,69 | 16,96 | 16,09 | 16,28 | -2,63% | 100,00 |
| 12.03.2021 | 16,69 | 16,73 | 16,48 | 16,72 | 0,10% | - |
| 11.03.2021 | 16,66 | 16,99 | 16,56 | 16,70 | 0,51% | - |
| 10.03.2021 | 16,81 | 17,00 | 16,53 | 16,62 | -1,60% | 60,00 |
| 09.03.2021 | 16,95 | 17,05 | 16,86 | 16,89 | -0,22% | 35,00 |
| 08.03.2021 | 16,58 | 17,08 | 16,47 | 16,92 | 1,41% | - |
| 05.03.2021 | 16,32 | 16,70 | 16,21 | 16,69 | 2,42% | - |
| 04.03.2021 | 16,74 | 16,89 | 16,09 | 16,29 | -3,05% | 480,00 |
| 03.03.2021 | 16,75 | 16,96 | 16,38 | 16,81 | 0,99% | - |
| 02.03.2021 | 16,61 | 16,84 | 16,53 | 16,64 | -0,34% | 130,00 |
| 01.03.2021 | 16,41 | 16,78 | 16,41 | 16,70 | 2,52% | - |
| 26.02.2021 | 16,43 | 16,57 | 16,23 | 16,29 | -1,29% | - |
| 25.02.2021 | 16,75 | 16,96 | 16,42 | 16,50 | -0,92% | 848,00 |
| 24.02.2021 | 15,81 | 16,67 | 15,76 | 16,65 | 4,83% | 30,00 |
| 23.02.2021 | 16,11 | 16,30 | 15,61 | 15,89 | -0,77% | 711,00 |
| 22.02.2021 | 16,29 | 16,31 | 16,00 | 16,01 | -1,78% | - |
| 19.02.2021 | 16,28 | 16,47 | 16,16 | 16,30 | -0,18% | - |
| 18.02.2021 | 16,48 | 16,69 | 16,22 | 16,33 | -1,11% | - |
| 17.02.2021 | 16,83 | 16,94 | 16,39 | 16,51 | -1,61% | 250,00 |
| 16.02.2021 | 16,73 | 16,96 | 16,69 | 16,78 | 0,48% | 180,00 |
| 15.02.2021 | 16,45 | 16,77 | 16,42 | 16,70 | 1,33% | 555,00 |
| 12.02.2021 | 16,26 | 16,49 | 16,16 | 16,48 | 1,17% | 100,00 |
| 11.02.2021 | 15,88 | 16,31 | 15,78 | 16,29 | 3,18% | - |
| 10.02.2021 | 15,50 | 15,94 | 15,48 | 15,79 | 2,00% | - |
| 09.02.2021 | 15,56 | 15,72 | 15,43 | 15,48 | -0,77% | - |
| 08.02.2021 | 15,34 | 15,71 | 15,31 | 15,60 | 1,79% | 65,00 |
| 05.02.2021 | 15,35 | 15,41 | 15,13 | 15,32 | 0,29% | - |
| 04.02.2021 | 15,43 | 15,43 | 15,12 | 15,28 | -1,08% | - |
| 03.02.2021 | 15,08 | 15,46 | 14,98 | 15,45 | 1,58% | - |
| 02.02.2021 | 14,97 | 15,21 | 14,87 | 15,21 | 1,84% | 350,00 |
| 01.02.2021 | 15,01 | 15,36 | 14,87 | 14,93 | 0,00% | 638,00 |
| 29.01.2021 | 15,23 | 15,39 | 14,53 | 14,93 | -2,59% | 680,00 |
| 28.01.2021 | 15,34 | 15,58 | 15,03 | 15,33 | -0,24% | - |
| 27.01.2021 | 15,80 | 15,84 | 15,28 | 15,37 | -3,06% | 120,00 |
| 26.01.2021 | 15,70 | 15,88 | 15,65 | 15,85 | 0,16% | - |
| 25.01.2021 | 16,25 | 16,27 | 15,62 | 15,83 | -2,15% | 32,00 |
| 22.01.2021 | 16,32 | 16,33 | 16,01 | 16,17 | -1,36% | - |
| 21.01.2021 | 16,36 | 16,44 | 16,22 | 16,40 | 0,63% | - |
| 20.01.2021 | 15,99 | 16,31 | 15,99 | 16,29 | 1,64% | - |
| 19.01.2021 | 16,14 | 16,42 | 15,97 | 16,03 | -1,05% | 65,00 |
| 18.01.2021 | 15,89 | 16,22 | 15,75 | 16,20 | 2,71% | - |
| 15.01.2021 | 15,86 | 16,17 | 15,63 | 15,77 | -0,91% | - |
| 14.01.2021 | 16,54 | 16,55 | 15,83 | 15,92 | -3,46% | 775,00 |
| 13.01.2021 | 16,31 | 16,58 | 16,21 | 16,49 | 1,23% | - |
| 12.01.2021 | 16,32 | 16,50 | 16,11 | 16,29 | -0,21% | 991,00 |
| 11.01.2021 | 16,63 | 16,88 | 16,21 | 16,32 | -2,00% | 545,00 |
| 08.01.2021 | 16,47 | 16,66 | 16,19 | 16,66 | 1,57% | 3,00 |
| 07.01.2021 | 16,18 | 16,47 | 16,00 | 16,40 | 1,53% | 140,00 |
| 06.01.2021 | 15,72 | 16,24 | 15,61 | 16,15 | 3,39% | 658,00 |
| 05.01.2021 | 15,72 | 15,75 | 15,51 | 15,62 | -0,64% | - |
| 04.01.2021 | 15,69 | 15,83 | 15,55 | 15,72 | -0,05% | 100,00 |
| 30.12.2020 | 15,74 | 15,80 | 15,64 | 15,73 | 0,08% | - |
| 29.12.2020 | 15,74 | 15,86 | 15,62 | 15,72 | 0,29% | 460,00 |
| 28.12.2020 | 15,32 | 15,76 | 15,32 | 15,67 | 2,45% | 69,00 |
| 23.12.2020 | 15,15 | 15,41 | 15,13 | 15,30 | 0,84% | - |
| 22.12.2020 | 15,12 | 15,25 | 15,09 | 15,17 | -0,18% | - |
| 21.12.2020 | 15,65 | 15,65 | 15,01 | 15,20 | -3,46% | - |