Stora Enso (HE) (STEAV)

STEAV
🏛️ Finnland →
9.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 9.60 9.68 9.56 9.68 0.0M
2024-12-27 9.36 9.64 9.36 9.60 0.0M
2024-12-23 9.24 9.36 9.22 9.36 0.0M
2024-12-20 9.20 9.32 9.00 9.32 0.0M
2024-12-19 9.36 9.36 9.06 9.10 0.0M
2024-12-18 9.62 9.68 9.32 9.44 0.0M
2024-12-17 9.60 9.74 9.60 9.72 0.0M
2024-12-16 9.56 9.62 9.48 9.56 0.0M
2024-12-13 9.72 9.76 9.56 9.64 0.0M
2024-12-12 9.72 9.80 9.68 9.72 0.0M
2024-12-11 9.80 9.94 9.66 9.80 0.0M
2024-12-10 9.86 9.88 9.70 9.72 0.0M
2024-12-09 9.78 10.10 9.78 9.86 0.0M
2024-12-05 9.64 9.70 9.48 9.70 0.0M
2024-12-04 9.42 9.64 9.38 9.64 0.0M
2024-12-03 9.32 9.42 9.30 9.36 0.0M
2024-12-02 9.18 9.34 9.18 9.26 0.0M
2024-11-29 9.26 9.28 9.12 9.24 0.0M
2024-11-28 9.16 9.34 9.16 9.28 0.0M
2024-11-27 9.22 9.28 9.18 9.20 0.0M
2024-11-26 9.56 9.56 9.28 9.34 0.0M
2024-11-25 9.36 9.60 9.36 9.56 0.0M
2024-11-22 9.36 9.36 9.20 9.36 0.0M
2024-11-21 9.54 9.54 9.30 9.30 0.0M
2024-11-20 9.56 9.64 9.46 9.46 0.0M
2024-11-19 9.56 9.66 9.42 9.48 0.0M
2024-11-18 9.82 9.86 9.56 9.56 0.0M
2024-11-15 9.92 9.94 9.78 9.86 0.0M
2024-11-14 9.96 9.96 9.66 9.94 0.0M
2024-11-13 9.74 9.98 9.62 9.98 0.0M
2024-11-12 10.00 10.05 9.80 9.80 0.0M
2024-11-11 10.30 10.30 10.05 10.20 0.0M
2024-11-08 10.35 10.35 10.15 10.30 0.0M
2024-11-07 10.30 10.45 10.30 10.35 0.0M
2024-11-06 10.35 10.45 10.20 10.25 0.0M
2024-11-05 10.50 10.55 10.25 10.55 0.0M
2024-11-04 10.45 10.55 10.25 10.55 0.0M
2024-11-01 10.40 10.45 10.15 10.45 0.0M
2024-10-31 10.25 10.35 10.15 10.20 0.0M
2024-10-30 10.80 10.80 10.25 10.25 0.0M
2024-10-29 10.65 10.85 10.50 10.80 0.0M
2024-10-28 10.80 10.80 10.60 10.75 0.0M
2024-10-25 10.45 10.80 10.45 10.80 0.0M
2024-10-24 10.75 10.75 10.40 10.40 0.0M
2024-10-23 10.70 10.90 10.70 10.75 0.0M
2024-10-22 10.65 10.80 10.60 10.80 0.0M
2024-10-21 10.80 10.80 10.65 10.65 0.0M
2024-10-18 10.75 10.85 10.75 10.80 0.0M
2024-10-17 10.75 10.80 10.65 10.70 0.0M
2024-10-16 11.25 11.25 10.60 10.80 0.0M
2024-10-15 11.65 11.65 11.15 11.20 0.0M
2024-10-14 12.05 12.05 11.55 11.65 0.0M
2024-10-11 11.75 12.10 11.75 12.05 0.0M
2024-10-10 11.95 11.95 11.70 11.85 0.0M
2024-10-09 11.90 12.00 11.75 11.95 0.0M
2024-10-08 12.15 12.15 11.80 11.90 0.0M
2024-10-07 12.25 12.30 11.95 12.25 0.0M
2024-10-04 11.85 12.10 11.85 12.00 0.0M
2024-10-03 11.35 12.15 11.35 11.80 0.0M
2024-10-02 11.30 11.40 11.25 11.35 0.0M
2024-10-01 11.60 11.65 11.35 11.35 0.0M
2024-09-30 11.40 11.60 11.35 11.60 0.0M
2024-09-27 11.50 11.55 11.40 11.40 0.0M
2024-09-26 11.25 11.55 11.25 11.50 0.0M
2024-09-25 10.95 11.25 10.95 11.25 0.0M
2024-09-24 10.80 11.35 10.80 11.35 0.0M
2024-09-23 10.75 10.80 10.70 10.80 0.0M
2024-09-20 11.15 11.35 10.80 10.85 0.0M
2024-09-19 11.25 11.60 11.15 11.15 0.0M
2024-09-18 11.05 11.25 11.05 11.05 0.0M
2024-09-17 11.00 11.15 10.95 11.10 0.0M
2024-09-16 11.10 11.10 10.90 10.90 0.0M
2024-09-13 11.00 11.05 10.95 11.05 0.0M
2024-09-12 10.85 11.05 10.85 10.95 0.0M
2024-09-11 10.90 10.90 10.70 10.70 0.0M
2024-09-10 10.80 10.95 10.75 10.95 0.0M
2024-09-09 10.90 10.95 10.75 10.75 0.0M
2024-09-06 11.10 11.10 10.80 10.90 0.0M
2024-09-05 11.05 11.20 11.05 11.15 0.0M
2024-09-04 11.40 11.40 11.05 11.15 0.0M
2024-09-03 11.75 11.75 11.40 11.40 0.0M
2024-09-02 11.75 11.80 11.60 11.65 0.0M
2024-08-30 11.55 11.70 11.55 11.60 0.0M
2024-08-29 11.40 11.60 11.40 11.50 0.0M
2024-08-28 11.60 11.60 11.45 11.45 0.0M
2024-08-27 11.80 11.80 11.60 11.60 0.0M
2024-08-26 11.50 11.75 11.35 11.50 0.0M
2024-08-23 11.35 11.80 11.35 11.80 0.0M
2024-08-22 11.35 11.45 11.30 11.35 0.0M
2024-08-21 11.45 11.60 11.45 11.45 0.0M
2024-08-20 11.45 11.45 11.25 11.25 0.0M
2024-08-19 11.05 11.40 11.05 11.25 0.0M
2024-08-16 11.15 11.15 11.00 11.15 0.0M
2024-08-15 10.90 11.20 10.90 11.15 0.0M
2024-08-14 11.00 11.00 10.80 10.90 0.0M
2024-08-13 10.75 11.00 10.70 10.95 0.0M
2024-08-12 10.85 10.95 10.75 10.75 0.0M
2024-08-09 10.75 10.90 10.70 10.85 0.0M
2024-08-08 10.90 10.90 10.60 10.70 0.0M
2024-08-07 10.65 10.80 10.65 10.70 0.0M
2024-08-06 10.70 10.80 10.50 10.65 0.0M
2024-08-05 10.55 10.80 10.35 10.55 0.0M
2024-08-02 11.40 11.40 10.80 10.85 0.0M
2024-08-01 11.60 11.65 11.30 11.40 0.0M
2024-07-31 11.75 11.75 11.50 11.50 0.0M
2024-07-30 11.65 11.65 11.40 11.50 0.0M
2024-07-29 11.40 11.65 11.40 11.65 0.0M
2024-07-26 11.65 11.65 11.40 11.40 0.0M
2024-07-25 11.95 11.95 11.45 11.65 0.0M
2024-07-24 12.80 12.80 11.85 11.95 0.0M
2024-07-23 12.85 12.85 12.50 12.70 0.0M
2024-07-22 12.60 13.00 12.60 13.00 0.0M
2024-07-19 12.60 12.75 12.45 12.75 0.0M
2024-07-18 12.45 12.70 12.45 12.60 0.0M
2024-07-17 12.55 12.65 12.55 12.65 0.0M
2024-07-16 12.40 12.65 12.35 12.65 0.0M
2024-07-15 12.55 12.55 12.30 12.40 0.0M
2024-07-12 12.35 12.55 12.35 12.55 0.0M
2024-07-11 12.40 12.50 12.35 12.35 0.0M
2024-07-10 12.60 12.60 12.40 12.45 0.0M
2024-07-09 12.65 12.65 12.45 12.55 0.0M
2024-07-08 12.60 12.65 12.50 12.65 0.0M
2024-07-05 13.00 13.00 12.60 12.65 0.0M
2024-07-04 12.95 13.00 12.80 13.00 0.0M
2024-07-03 12.75 12.80 12.60 12.80 0.0M
2024-07-02 12.75 12.75 12.45 12.50 0.0M
2024-07-01 12.95 13.00 12.70 12.95 0.0M
2024-06-28 12.80 12.95 12.65 12.65 0.0M
2024-06-27 12.55 12.80 12.55 12.80 0.0M
2024-06-26 12.80 12.90 12.55 12.65 0.0M
2024-06-25 12.55 12.95 12.45 12.95 0.0M
2024-06-24 12.55 12.65 12.40 12.65 0.0M
2024-06-20 12.55 12.65 12.45 12.55 0.0M
2024-06-19 12.60 12.60 12.45 12.45 0.0M
2024-06-18 12.45 12.60 12.35 12.35 0.0M
2024-06-17 12.20 12.40 12.15 12.35 0.0M
2024-06-14 12.75 12.75 12.20 12.20 0.0M
2024-06-13 12.50 12.80 12.40 12.80 0.0M
2024-06-12 12.55 12.55 12.35 12.55 0.0M
2024-06-11 12.65 12.65 12.30 12.50 0.0M
2024-06-10 12.55 12.70 12.55 12.60 0.0M
2024-06-07 12.80 12.85 12.65 12.80 0.0M
2024-06-06 13.10 13.10 12.80 12.80 0.0M
2024-06-05 12.95 13.25 12.95 13.00 0.0M
2024-06-04 13.25 13.30 12.90 12.90 0.0M
2024-06-03 13.60 13.60 13.25 13.25 0.0M
2024-05-31 13.45 13.60 13.35 13.60 0.0M
2024-05-30 13.30 13.55 13.20 13.45 0.0M
2024-05-29 13.75 13.75 13.35 13.40 0.0M
2024-05-28 13.50 13.75 13.50 13.70 0.0M
2024-05-27 13.45 13.45 13.25 13.35 0.0M
2024-05-24 13.40 13.45 13.25 13.45 0.0M
2024-05-23 13.55 13.60 13.35 13.35 0.0M
2024-05-22 13.85 13.85 13.50 13.70 0.0M
2024-05-21 14.00 14.05 13.75 13.85 0.0M
2024-05-20 13.80 14.00 13.75 14.00 0.0M
2024-05-17 13.70 13.85 13.50 13.85 0.0M
2024-05-16 13.75 13.80 13.50 13.70 0.0M
2024-05-15 13.60 14.15 13.60 13.75 0.0M
2024-05-14 13.05 13.60 13.05 13.60 0.0M
2024-05-13 13.15 13.15 13.00 13.05 0.0M
2024-05-10 12.90 13.15 12.90 13.15 0.0M
2024-05-08 13.00 13.10 12.85 13.00 0.0M
2024-05-07 12.90 13.00 12.70 13.00 0.0M
2024-05-06 12.90 12.95 12.75 12.85 0.0M
2024-05-03 12.90 13.00 12.80 12.90 0.0M
2024-05-02 12.55 12.90 12.55 12.80 0.0M
2024-04-30 12.70 12.70 12.50 12.55 0.0M
2024-04-29 12.70 12.70 12.50 12.60 0.0M
2024-04-26 12.60 12.90 12.55 12.75 0.0M
2024-04-25 12.95 13.05 12.15 12.60 0.0M
2024-04-24 12.50 12.50 12.40 12.45 0.0M
2024-04-23 12.75 12.75 12.55 12.55 0.0M
2024-04-22 12.75 12.80 12.65 12.75 0.0M
2024-04-19 12.35 12.80 12.35 12.80 0.0M
2024-04-18 12.30 12.40 12.30 12.40 0.0M
2024-04-17 12.45 12.55 12.35 12.35 0.0M
2024-04-16 12.65 12.65 12.40 12.50 0.0M
2024-04-15 12.70 12.85 12.60 12.60 0.0M
2024-04-12 12.85 12.95 12.70 12.75 0.0M
2024-04-11 12.90 12.95 12.75 12.85 0.0M
2024-04-10 13.20 13.20 12.80 13.00 0.0M
2024-04-09 13.05 13.30 13.00 13.15 0.0M
2024-04-08 12.95 13.10 12.90 13.05 0.0M
2024-04-05 13.25 13.30 12.95 12.95 0.0M
2024-04-04 13.00 13.35 13.00 13.35 0.0M
2024-04-03 12.75 13.15 12.75 13.05 0.0M
2024-04-02 12.65 13.15 12.65 12.65 0.0M
2024-03-28 12.80 13.00 12.80 12.95 0.0M
2024-03-27 12.80 13.00 12.80 12.90 0.0M
2024-03-26 12.80 12.95 12.65 12.80 0.0M
2024-03-25 12.60 12.90 12.60 12.90 0.0M
2024-03-22 12.50 12.70 12.50 12.65 0.0M
2024-03-21 12.30 12.70 12.30 12.70 0.0M
2024-03-20 12.10 12.20 12.00 12.15 0.0M
2024-03-19 11.60 12.15 11.60 12.10 0.0M
2024-03-18 11.85 11.90 11.55 11.55 0.0M
2024-03-15 11.70 11.90 11.65 11.85 0.0M
2024-03-14 11.85 11.85 11.55 11.55 0.0M
2024-03-13 11.70 11.85 11.70 11.85 0.0M
2024-03-12 11.65 11.80 11.65 11.80 0.0M
2024-03-11 11.65 11.70 11.50 11.60 0.0M
2024-03-08 11.65 11.75 11.50 11.70 0.0M
2024-03-07 11.15 11.65 11.15 11.60 0.0M
2024-03-06 11.80 11.80 11.20 11.40 0.0M
2024-03-05 11.50 11.80 11.20 11.80 0.0M
2024-03-04 11.65 11.85 11.55 11.55 0.0M
2024-03-01 11.80 11.85 11.60 11.80 0.0M
2024-02-29 12.25 12.25 11.45 11.75 0.0M
2024-02-28 11.60 12.25 11.55 12.25 0.0M
2024-02-27 11.05 11.70 11.05 11.60 0.0M
2024-02-26 11.15 11.25 11.00 11.00 0.0M
2024-02-23 11.15 11.35 11.15 11.25 0.0M
2024-02-22 11.40 11.40 11.05 11.15 0.0M
2024-02-21 11.10 11.30 11.05 11.25 0.0M
2024-02-20 11.15 11.25 11.10 11.25 0.0M
2024-02-19 11.25 11.30 11.05 11.30 0.0M
2024-02-16 11.35 11.35 11.10 11.30 0.0M
2024-02-15 11.05 11.10 10.85 11.00 0.0M
2024-02-14 11.05 11.10 10.90 11.05 0.0M
2024-02-13 11.50 11.50 11.00 11.00 0.0M
2024-02-12 11.70 11.70 11.25 11.45 0.0M
2024-02-09 11.30 11.40 11.20 11.35 0.0M
2024-02-08 11.30 11.45 11.25 11.30 0.0M
2024-02-07 11.10 11.40 11.10 11.25 0.0M
2024-02-06 11.30 11.35 11.15 11.35 0.0M
2024-02-05 11.35 11.45 11.10 11.10 0.0M
2024-02-02 11.40 11.55 11.20 11.35 0.0M
2024-02-01 11.55 11.55 11.00 11.35 0.0M
2024-01-31 11.85 11.85 11.65 11.70 0.0M
2024-01-30 11.60 11.80 11.55 11.70 0.0M
2024-01-29 12.00 12.00 11.65 11.80 0.0M
2024-01-26 11.85 12.10 11.75 12.00 0.0M
2024-01-25 11.70 11.90 11.60 11.75 0.0M
2024-01-24 11.85 11.85 11.70 11.70 0.0M
2024-01-23 11.60 11.70 11.45 11.45 0.0M
2024-01-22 11.60 11.60 11.40 11.50 0.0M
2024-01-19 12.05 12.05 11.55 11.55 0.0M
2024-01-18 12.05 12.10 12.00 12.00 0.0M
2024-01-17 12.25 12.25 12.00 12.00 0.0M
2024-01-16 12.25 12.25 12.05 12.25 0.0M
2024-01-15 12.50 12.55 12.35 12.35 0.0M
2024-01-12 12.30 12.45 12.25 12.45 0.0M
2024-01-11 12.25 12.35 12.15 12.15 0.0M
2024-01-10 12.55 12.55 12.15 12.25 0.0M
2024-01-09 12.70 12.75 12.50 12.60 0.0M
2024-01-08 12.60 12.75 12.55 12.70 0.0M
2024-01-05 12.75 12.75 12.40 12.60 0.0M
2024-01-04 12.55 12.75 12.55 12.75 0.0M
2024-01-03 12.75 12.75 12.35 12.35 0.0M
2024-01-02 12.55 12.80 12.45 12.70 0.0M