12,850€
0,78%
Echtzeit-Aktienkurs Stora Enso Oyj
Bid:
Ask:
Aktienkurse zur Stora Enso Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 12,85 | 12,90 | 12,70 | 12,90 | 1,18% | - |
| 06.05.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 03.05.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,82% | - |
| 02.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 30.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 29.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 26.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 25.04.2024 | 12,30 | 13,00 | 12,30 | 13,00 | 5,69% | 20,00 |
| 24.04.2024 | 12,45 | 12,45 | 12,30 | 12,30 | -3,53% | 100,00 |
| 23.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 22.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 4,12% | - |
| 19.04.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 18.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
| 17.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 16.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,76% | - |
| 15.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 12.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 11.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,30% | - |
| 10.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |
| 09.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 08.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 05.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 04.04.2024 | 12,95 | 13,30 | 12,95 | 13,30 | 5,98% | 70,00 |
| 03.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -3,46% | - |
| 02.04.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 91,00 |
| 28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | - |
| 26.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 25.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 22.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 5,06% | - |
| 21.03.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 20.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 19.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 18.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 15.03.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 14.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 13.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 12.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 11.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 08.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 07.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,58% | - |
| 06.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 2,19% | - |
| 05.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,98% | - |
| 04.03.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 01.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,69% | - |
| 29.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,72% | - |
| 28.02.2024 | 11,45 | 11,65 | 11,45 | 11,65 | 6,88% | 820,00 |
| 27.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 26.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 23.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 22.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 20.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | 60,00 |
| 19.02.2024 | 11,05 | 11,20 | 11,05 | 11,20 | 0,90% | 360,00 |
| 16.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | - |
| 15.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 14.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 13.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 12.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 09.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 08.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 07.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 06.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 05.02.2024 | 11,30 | 11,30 | 11,25 | 11,25 | -0,88% | 200,00 |
| 02.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 01.02.2024 | 11,45 | 11,45 | 11,20 | 11,20 | -3,45% | 246,00 |
| 31.01.2024 | 11,50 | 11,65 | 11,50 | 11,60 | -1,28% | 820,00 |
| 30.01.2024 | 11,70 | 11,75 | 11,70 | 11,75 | -1,67% | 200,00 |
| 29.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 2,14% | - |
| 26.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 25.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 24.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 23.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 22.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,94% | 400,00 |
| 19.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 645,00 |
| 18.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 17.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -2,05% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | - |
| 15.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 2,47% | - |
| 12.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 11.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -2,02% | - |
| 10.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 09.01.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 05.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 04.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,59% | - |
| 03.01.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 02.01.2024 | 12,40 | 12,55 | 12,40 | 12,55 | 0,80% | 300,00 |
| 29.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 28.12.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 27.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 22.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 21.12.2023 | 12,30 | 12,40 | 12,30 | 12,40 | -0,40% | 100,00 |
| 20.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | 2,89% | - |
| 19.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,02% | - |
| 15.12.2023 | 12,05 | 12,35 | 12,05 | 12,35 | 4,22% | 1.600,00 |
| 14.12.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 13.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -2,07% | - |
| 12.12.2023 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |