Stora Enso Oyj Class A STEAV
OMXHEX · Finnland · Prozessindustrie
€10,10+0,10 (+1,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €10,10 | -0,98 % | €10,20 | €10,20 | €10,10 | 1,20K |
| 2026-09-30 | €10,20 | -0,49 % | €10,25 | €10,35 | €10,20 | 335 |
| 2026-09-29 | €10,25 | -0,97 % | €10,25 | €10,40 | €10,25 | 3,30K |
| 2026-09-28 | €10,35 | -0,96 % | €10,70 | €10,70 | €10,25 | 5,70K |
| 2026-09-25 | €10,45 | -0,48 % | €10,50 | €10,60 | €10,40 | 12,21K |
| 2026-09-24 | €10,50 | -1,87 % | €10,60 | €10,65 | €10,50 | 5,56K |
| 2026-09-23 | €10,70 | -2,28 % | €10,85 | €11,10 | €10,70 | 18,78K |
| 2026-09-22 | €10,95 | +3,30 % | €10,70 | €10,95 | €10,70 | 4,18K |
| 2026-09-21 | €10,60 | +0,47 % | €10,55 | €10,65 | €10,45 | 2,87K |
| 2026-09-18 | €10,55 | -1,40 % | €10,70 | €10,75 | €10,55 | 5,16K |
| 2026-09-17 | €10,70 | +2,39 % | €10,50 | €10,70 | €10,40 | 9,11K |
| 2026-09-16 | €10,45 | +0,97 % | €10,35 | €10,45 | €10,30 | 5,58K |
| 2026-09-15 | €10,35 | +1,97 % | €10,20 | €10,40 | €10,15 | 1,91K |
| 2026-09-14 | €10,15 | -1,46 % | €10,25 | €10,25 | €10,00 | 4,11K |
| 2026-09-11 | €10,30 | -0,48 % | €10,15 | €10,30 | €10,10 | 1,27K |
| 2026-09-10 | €10,35 | +0,98 % | €10,45 | €10,45 | €10,15 | 3,07K |
| 2026-09-09 | €10,25 | -1,44 % | €10,35 | €10,50 | €10,20 | 20,06K |
| 2026-09-08 | €10,40 | +1,96 % | €10,20 | €10,45 | €10,20 | 4,54K |
| 2026-09-07 | €10,20 | +0,49 % | €10,15 | €10,20 | €10,15 | 2,38K |
| 2026-09-04 | €10,15 | -0,98 % | €10,25 | €10,25 | €10,10 | 539 |
| 2026-09-03 | €10,25 | -0,49 % | €10,25 | €10,30 | €10,10 | 1,74K |
| 2026-09-02 | €10,30 | +1,48 % | €10,25 | €10,30 | €10,15 | 2,09K |
| 2026-09-01 | €10,15 | -1,93 % | €10,20 | €10,45 | €10,05 | 30,58K |
| 2026-08-31 | €10,35 | +1,47 % | €10,15 | €10,35 | €10,15 | 9,36K |
| 2026-08-28 | €10,20 | +2,00 % | €10,00 | €10,25 | €10,00 | 11,13K |
| 2026-08-27 | €10,00 | +0,40 % | €9,92 | €10,05 | €9,92 | 6,72K |
| 2026-08-26 | €9,96 | -0,20 % | €9,94 | €9,96 | €9,88 | 638 |
| 2026-08-25 | €9,98 | +0,81 % | €9,90 | €10,05 | €9,86 | 10,67K |
| 2026-08-24 | €9,90 | 0,00 % | €9,84 | €9,90 | €9,80 | 1,84K |
| 2026-08-21 | €9,90 | +1,64 % | €9,82 | €9,90 | €9,76 | 5,99K |
| 2026-08-20 | €9,74 | +2,74 % | €9,52 | €9,76 | €9,52 | 2,75K |
| 2026-08-19 | €9,48 | +0,64 % | €9,48 | €9,50 | €9,38 | 2,43K |
| 2026-08-18 | €9,42 | -0,63 % | €9,50 | €9,54 | €9,42 | 2,91K |
| 2026-08-17 | €9,48 | -1,86 % | €9,64 | €9,66 | €9,48 | 6,34K |
| 2026-08-14 | €9,66 | -1,43 % | €9,90 | €9,90 | €9,58 | 4,12K |
| 2026-08-13 | €9,80 | 0,00 % | €9,90 | €9,90 | €9,70 | 3,94K |
| 2026-08-12 | €9,80 | +1,03 % | €9,70 | €9,80 | €9,66 | 5,36K |
| 2026-08-11 | €9,70 | -1,02 % | €9,80 | €9,80 | €9,60 | 3,12K |
| 2026-08-10 | €9,80 | -0,41 % | €9,72 | €9,80 | €9,72 | 1,75K |
| 2026-08-07 | €9,84 | -0,20 % | €9,80 | €9,86 | €9,74 | 1,52K |
| 2026-08-06 | €9,86 | -0,80 % | €9,84 | €10,05 | €9,80 | 8,96K |
| 2026-08-05 | €9,94 | -2,07 % | €10,15 | €10,15 | €9,82 | 11,47K |
| 2026-08-04 | €10,15 | +0,50 % | €10,05 | €10,20 | €10,05 | 6,20K |
| 2026-08-03 | €10,10 | -0,98 % | €10,20 | €10,30 | €10,05 | 5,79K |
| 2026-07-31 | €10,20 | -0,97 % | €10,20 | €10,20 | €10,00 | 3,61K |
| 2026-07-30 | €10,30 | +1,48 % | €10,10 | €10,40 | €10,10 | 9,91K |
| 2026-07-29 | €10,15 | +3,15 % | €9,76 | €10,15 | €9,76 | 10,48K |
| 2026-07-28 | €9,84 | +0,41 % | €9,80 | €9,84 | €9,64 | 4,52K |
| 2026-07-27 | €9,80 | +3,59 % | €9,44 | €9,80 | €9,40 | 1,37K |
| 2026-07-24 | €9,46 | +1,72 % | €9,48 | €9,84 | €9,42 | 20,13K |
| 2026-07-23 | €9,30 | -7,92 % | €9,76 | €9,76 | €9,06 | 36,60K |
| 2026-07-22 | €10,10 | +2,43 % | €9,74 | €10,20 | €9,74 | 5,92K |
| 2026-07-21 | €9,86 | +1,86 % | €9,68 | €9,86 | €9,64 | 2,97K |
| 2026-07-20 | €9,68 | -1,83 % | €9,86 | €9,86 | €9,68 | 1,38K |
| 2026-07-17 | €9,86 | +2,92 % | €9,56 | €9,86 | €9,56 | 5,40K |
| 2026-07-16 | €9,58 | +0,42 % | €9,46 | €9,58 | €9,44 | 1,29K |
| 2026-07-15 | €9,54 | +0,85 % | €9,42 | €9,54 | €9,42 | 1,27K |
| 2026-07-14 | €9,46 | -1,25 % | €9,56 | €9,56 | €9,36 | 3,04K |
| 2026-07-13 | €9,58 | -0,21 % | €9,62 | €9,62 | €9,38 | 9,09K |
| 2026-07-10 | €9,60 | +3,23 % | €9,40 | €9,74 | €9,40 | 3,66K |
| 2026-07-09 | €9,30 | -1,48 % | €9,46 | €9,46 | €9,26 | 5,50K |
| 2026-07-08 | €9,44 | -1,26 % | €9,60 | €9,60 | €9,20 | 10,47K |
| 2026-07-07 | €9,56 | +0,63 % | €9,50 | €9,60 | €9,38 | 2,43K |
| 2026-07-06 | €9,50 | -1,04 % | €9,58 | €9,58 | €9,42 | 4,80K |
| 2026-07-03 | €9,60 | +1,91 % | €9,46 | €9,60 | €9,42 | 7,51K |
| 2026-07-02 | €9,42 | -0,84 % | €9,50 | €9,50 | €9,26 | 6,91K |
| 2026-07-01 | €9,50 | +0,85 % | €9,58 | €9,98 | €9,18 | 6,64K |
| 2026-06-30 | €9,42 | +0,86 % | €9,28 | €9,44 | €9,28 | 2,43K |
| 2026-06-29 | €9,34 | -0,85 % | €9,42 | €9,42 | €9,24 | 2,43K |
| 2026-06-26 | €9,42 | -2,28 % | €9,62 | €9,62 | €9,24 | 6,73K |
| 2026-06-25 | €9,64 | +0,63 % | €9,42 | €9,64 | €9,42 | 1,13K |
| 2026-06-24 | €9,58 | 0,00 % | €9,54 | €9,60 | €9,50 | 1,93K |
| 2026-06-23 | €9,58 | -4,01 % | €9,96 | €9,96 | €9,56 | 3,28K |
| 2026-06-22 | €9,98 | +3,74 % | €9,88 | €9,98 | €9,46 | 2,76K |
| 2026-06-18 | €9,62 | -2,83 % | €9,90 | €9,90 | €9,58 | 4,71K |
| 2026-06-17 | €9,90 | -0,40 % | €10,00 | €10,00 | €9,84 | 1,94K |
| 2026-06-16 | €9,94 | +0,40 % | €9,88 | €9,98 | €9,82 | 2,61K |
| 2026-06-15 | €9,90 | +2,91 % | €9,82 | €10,15 | €9,82 | 1,73K |
| 2026-06-12 | €9,62 | +0,84 % | €9,64 | €9,72 | €9,54 | 634 |
| 2026-06-11 | €9,54 | -2,25 % | €9,66 | €9,66 | €9,54 | 5,00K |
| 2026-06-10 | €9,76 | -4,31 % | €10,25 | €10,25 | €9,62 | 2,31K |
| 2026-06-09 | €10,20 | -0,49 % | €10,30 | €10,30 | €10,05 | 4,03K |
| 2026-06-08 | €10,25 | +0,49 % | €10,10 | €10,25 | €9,94 | 729 |
| 2026-06-05 | €10,20 | +2,00 % | €10,10 | €10,20 | €10,00 | 2,12K |
| 2026-06-04 | €10,00 | 0,00 % | €10,10 | €10,20 | €10,00 | 3,34K |
| 2026-06-03 | €10,00 | -0,99 % | €10,10 | €10,10 | €9,94 | 2,07K |
| 2026-06-02 | €10,10 | -0,49 % | €9,98 | €10,20 | €9,98 | 1,02K |
| 2026-06-01 | €10,15 | +0,50 % | €10,15 | €10,30 | €10,10 | 1,70K |
| 2026-05-29 | €10,10 | -0,49 % | €10,20 | €10,20 | €10,05 | 959 |
| 2026-05-28 | €10,15 | 0,00 % | €10,20 | €10,20 | €10,00 | 8,91K |