Stora Enso Oyj PK (SEOAY)

SEOAY
🏛️ Vereinigte Staaten →
11.03
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
2021-12-31 18.35 18.58 18.30 18.30 0.0M
2021-12-30 18.36 18.40 18.29 18.38 0.0M
2021-12-29 18.34 18.42 18.32 18.42 0.0M
2021-12-28 18.18 18.40 18.18 18.30 0.0M
2021-12-27 18.55 18.55 18.31 18.40 0.0M
2021-12-23 17.90 18.28 17.90 18.28 0.0M
2021-12-22 17.41 17.68 17.41 17.68 0.0M
2021-12-21 17.48 17.52 17.38 17.47 0.0M
2021-12-20 17.25 17.25 17.09 17.23 0.0M
2021-12-17 17.53 17.54 17.32 17.40 0.0M
2021-12-16 17.67 17.68 17.45 17.52 0.0M
2021-12-15 17.18 17.39 17.11 17.35 0.0M
2021-12-14 17.30 17.30 17.08 17.16 0.0M
2021-12-13 17.40 17.43 17.24 17.30 0.1M
2021-12-10 17.98 17.98 17.71 17.78 0.0M
2021-12-09 18.00 18.00 17.79 17.83 0.1M
2021-12-08 18.25 18.60 18.19 18.60 0.0M
2021-12-07 18.10 18.36 18.10 18.36 0.0M
2021-12-06 17.41 17.89 17.41 17.89 0.0M
2021-12-03 17.41 17.48 17.35 17.46 0.0M
2021-12-02 17.67 17.95 17.67 17.95 0.0M
2021-12-01 17.81 17.90 17.52 17.52 0.0M
2021-11-30 17.30 17.30 16.80 16.94 0.1M
2021-11-29 17.62 17.62 17.37 17.54 0.1M
2021-11-26 16.90 17.06 16.85 16.96 0.0M
2021-11-24 16.84 16.93 16.81 16.88 0.0M
2021-11-23 17.09 17.13 16.93 16.99 0.0M
2021-11-22 16.86 17.14 16.86 16.94 0.0M
2021-11-19 16.76 16.97 16.76 16.87 0.0M
2021-11-18 16.95 17.00 16.94 16.95 0.1M
2021-11-17 17.04 17.04 16.96 16.99 0.0M
2021-11-16 17.06 17.09 16.98 16.98 0.1M
2021-11-15 17.18 17.29 17.13 17.13 0.0M
2021-11-12 17.37 17.43 17.35 17.42 0.0M
2021-11-11 17.08 17.23 17.08 17.23 0.0M
2021-11-10 16.75 16.75 16.57 16.58 0.0M
2021-11-09 16.88 16.88 16.70 16.75 0.0M
2021-11-08 16.60 16.66 16.60 16.64 0.0M
2021-11-05 16.66 16.70 16.58 16.69 0.0M
2021-11-04 16.66 16.66 16.51 16.57 0.0M
2021-11-03 16.62 16.86 16.62 16.86 0.0M
2021-11-02 16.64 16.68 16.50 16.51 0.0M
2021-11-01 16.65 16.84 16.64 16.75 0.0M
2021-10-29 16.65 16.69 16.57 16.62 0.0M
2021-10-28 16.80 17.06 16.80 17.03 0.0M
2021-10-27 16.90 16.93 16.72 16.73 0.0M
2021-10-26 17.01 17.01 16.77 16.80 0.0M
2021-10-25 16.64 16.69 16.60 16.65 0.0M
2021-10-22 16.97 17.07 16.89 16.93 0.0M
2021-10-21 16.79 16.79 16.52 16.58 0.0M
2021-10-20 16.67 17.03 16.60 17.02 0.0M
2021-10-19 16.89 17.00 16.82 16.89 0.1M
2021-10-18 16.40 16.45 16.30 16.41 0.0M
2021-10-15 16.44 16.52 16.42 16.50 0.0M
2021-10-14 16.46 16.52 16.43 16.46 0.1M
2021-10-13 16.10 16.33 16.06 16.32 0.0M
2021-10-12 15.96 16.19 15.96 16.13 0.1M
2021-10-11 16.63 16.72 16.57 16.60 0.1M
2021-10-08 16.90 16.90 16.72 16.77 0.0M
2021-10-07 16.99 17.03 16.81 16.86 0.1M
2021-10-06 16.43 16.58 16.41 16.57 0.0M
2021-10-05 16.39 16.63 16.38 16.57 0.1M
2021-10-04 16.67 16.68 16.43 16.48 0.1M
2021-10-01 16.66 16.66 16.45 16.46 0.2M
2021-09-30 16.70 16.89 16.57 16.60 0.3M
2021-09-29 16.81 16.81 16.55 16.66 0.3M
2021-09-28 17.13 17.13 16.84 16.97 0.3M
2021-09-27 17.24 17.24 17.13 17.14 0.4M
2021-09-24 17.35 17.55 17.35 17.36 0.1M
2021-09-23 17.81 17.92 17.76 17.80 0.1M
2021-09-22 17.53 17.89 17.51 17.64 0.0M
2021-09-21 17.35 17.56 17.28 17.36 0.0M
2021-09-20 17.34 17.48 17.21 17.34 0.0M
2021-09-17 18.32 18.32 17.91 17.98 0.0M
2021-09-16 18.75 18.83 18.66 18.83 0.0M
2021-09-15 18.99 19.01 18.82 18.97 0.0M
2021-09-14 19.17 19.17 18.94 18.98 0.0M
2021-09-13 19.25 19.40 19.22 19.30 0.0M
2021-09-10 20.13 20.21 19.93 19.97 0.0M
2021-09-09 20.14 20.14 19.95 20.01 0.0M
2021-09-08 20.45 20.52 20.30 20.45 0.0M
2021-09-07 20.74 20.91 20.74 20.89 0.0M
2021-09-03 20.08 20.14 20.01 20.12 0.0M
2021-09-02 19.75 19.92 19.75 19.83 0.0M
2021-09-01 19.50 19.56 19.50 19.50 0.0M
2021-08-31 19.86 19.86 19.57 19.62 0.0M
2021-08-30 19.66 20.00 19.66 19.90 0.0M
2021-08-27 19.72 19.85 19.63 19.85 0.0M
2021-08-26 19.30 19.47 19.30 19.38 0.0M
2021-08-25 19.41 19.43 19.29 19.43 0.0M
2021-08-24 19.51 19.57 19.45 19.47 0.0M
2021-08-23 19.18 19.25 19.17 19.22 0.0M
2021-08-20 18.97 19.12 18.92 19.11 0.0M
2021-08-19 19.05 19.16 18.98 19.12 0.0M
2021-08-18 19.67 19.67 19.48 19.60 0.0M
2021-08-17 19.84 19.84 19.52 19.60 0.0M
2021-08-16 19.81 19.90 19.77 19.85 0.0M
2021-08-13 20.04 20.19 20.04 20.13 0.0M
2021-08-12 20.01 20.04 19.96 20.04 0.0M
2021-08-11 19.84 20.04 19.84 19.96 0.0M
2021-08-10 19.53 19.61 19.51 19.61 0.0M
2021-08-09 19.40 19.55 19.40 19.51 0.0M
2021-08-06 19.73 19.73 19.57 19.61 0.0M
2021-08-05 20.14 20.14 20.00 20.05 0.0M
2021-08-04 20.00 20.04 19.93 20.01 0.0M
2021-08-03 19.68 19.87 19.68 19.87 0.0M
2021-08-02 19.73 19.77 19.59 19.59 0.0M
2021-07-30 19.97 19.97 19.80 19.84 0.0M
2021-07-29 20.09 20.16 20.05 20.09 0.0M
2021-07-28 19.85 19.95 19.69 19.86 0.1M
2021-07-27 19.92 20.05 19.92 20.03 0.0M
2021-07-26 19.75 19.84 19.70 19.74 0.0M
2021-07-23 19.64 19.70 19.47 19.60 0.0M
2021-07-22 19.18 19.24 18.99 19.18 0.1M
2021-07-21 18.92 19.21 18.84 19.11 0.0M
2021-07-20 18.41 18.89 18.41 18.71 0.0M
2021-07-19 18.30 18.39 18.20 18.27 0.0M
2021-07-16 18.81 18.81 18.63 18.66 0.0M
2021-07-15 18.75 19.04 18.73 18.85 0.0M
2021-07-14 19.50 19.50 19.23 19.33 0.0M
2021-07-13 19.25 19.27 19.09 19.20 0.1M
2021-07-12 19.13 19.41 19.13 19.38 0.0M
2021-07-09 19.16 19.27 19.16 19.24 0.1M
2021-07-08 18.56 18.72 18.53 18.66 0.0M
2021-07-07 18.55 18.72 18.40 18.57 0.0M
2021-07-06 19.08 19.08 18.35 18.39 0.1M
2021-07-02 18.39 18.49 18.32 18.32 0.0M
2021-07-01 18.12 18.32 18.10 18.23 0.1M
2021-06-30 18.23 18.29 18.18 18.22 0.1M
2021-06-29 17.91 18.10 17.91 17.98 0.0M
2021-06-28 18.15 18.17 18.06 18.17 0.0M
2021-06-25 18.15 18.26 18.05 18.26 0.0M
2021-06-24 17.98 18.12 17.98 18.12 0.0M
2021-06-23 17.75 17.78 17.61 17.61 0.0M
2021-06-22 17.85 18.02 17.85 18.02 0.0M
2021-06-21 17.63 17.86 17.63 17.86 0.0M
2021-06-18 17.59 17.61 17.45 17.55 0.0M
2021-06-17 18.17 18.17 17.93 18.06 0.0M
2021-06-16 18.44 18.48 18.26 18.29 0.0M
2021-06-15 17.92 17.98 17.89 17.98 0.0M
2021-06-14 18.23 18.30 18.19 18.30 0.0M
2021-06-11 17.97 17.97 17.88 17.96 0.0M
2021-06-10 17.83 17.84 17.64 17.66 0.0M
2021-06-09 17.83 17.89 17.77 17.84 0.0M
2021-06-08 18.16 18.16 17.94 18.04 0.0M
2021-06-07 18.06 18.13 18.03 18.07 0.0M
2021-06-04 18.06 18.18 18.06 18.13 0.0M
2021-06-03 17.94 18.01 17.89 18.01 0.0M
2021-06-02 18.26 18.30 18.10 18.13 0.0M
2021-06-01 17.90 17.90 17.72 17.78 0.0M
2021-05-28 17.68 17.80 17.62 17.75 0.0M
2021-05-27 17.63 17.68 17.57 17.59 0.0M
2021-05-26 17.83 17.83 17.69 17.71 0.0M
2021-05-25 18.23 18.23 18.10 18.22 0.0M
2021-05-24 18.14 18.21 18.07 18.17 0.0M
2021-05-21 18.32 18.43 18.26 18.35 0.0M
2021-05-20 18.69 18.76 18.61 18.70 0.0M
2021-05-19 18.34 18.44 18.25 18.38 0.0M
2021-05-18 19.15 19.15 18.78 19.09 0.1M
2021-05-17 18.82 18.87 18.82 18.86 0.0M
2021-05-14 19.05 19.14 19.05 19.14 0.0M
2021-05-13 19.40 19.66 19.09 19.42 0.0M
2021-05-12 19.11 19.14 18.93 18.93 0.0M
2021-05-11 19.09 19.25 19.04 19.13 0.0M
2021-05-10 19.66 19.66 19.45 19.53 0.0M
2021-05-07 19.58 19.64 19.52 19.64 0.0M
2021-05-06 19.38 19.54 19.34 19.49 0.0M
2021-05-05 19.13 19.25 19.02 19.16 0.0M
2021-05-04 18.96 19.00 18.89 18.92 0.0M
2021-05-03 19.28 19.42 19.27 19.41 0.0M
2021-04-30 19.41 19.41 19.16 19.27 0.0M
2021-04-29 19.88 19.91 19.71 19.90 0.0M
2021-04-28 20.22 20.22 20.05 20.14 0.0M
2021-04-27 20.10 20.20 19.99 20.07 0.0M
2021-04-26 20.35 20.36 20.29 20.32 0.0M
2021-04-23 20.11 20.31 20.10 20.26 0.0M
2021-04-22 19.79 19.84 19.57 19.66 0.0M
2021-04-21 19.61 19.84 19.61 19.84 0.0M
2021-04-20 19.72 19.72 19.56 19.68 0.0M
2021-04-19 20.34 20.38 20.14 20.21 0.0M
2021-04-16 20.19 20.22 20.03 20.22 0.0M
2021-04-15 19.56 20.06 19.56 20.04 0.0M
2021-04-14 19.32 19.38 19.26 19.33 0.0M
2021-04-13 19.40 19.42 19.31 19.36 0.0M
2021-04-12 19.27 19.35 19.27 19.32 0.0M
2021-04-09 19.66 19.84 19.66 19.75 0.0M
2021-04-08 19.44 19.53 19.41 19.49 0.0M
2021-04-07 19.31 19.51 19.31 19.45 0.0M
2021-04-06 19.41 19.48 19.27 19.30 0.0M
2021-04-05 19.60 19.60 19.09 19.59 0.0M
2021-04-01 19.07 19.16 19.02 19.16 0.0M
2021-03-31 18.96 19.00 18.69 18.69 0.0M
2021-03-30 19.75 19.92 19.67 19.84 0.0M
2021-03-29 19.76 19.83 19.57 19.73 0.0M
2021-03-26 19.42 19.86 19.42 19.82 0.0M
2021-03-25 19.09 19.36 19.07 19.36 0.1M
2021-03-24 19.14 19.20 18.96 19.04 0.0M
2021-03-23 19.30 19.39 19.02 19.06 0.0M
2021-03-22 19.48 19.48 19.00 19.41 0.0M
2021-03-19 19.71 19.95 19.69 19.95 0.0M
2021-03-18 19.71 19.98 19.61 19.62 0.0M
2021-03-17 18.99 19.17 18.80 19.13 0.0M
2021-03-16 19.09 19.15 19.00 19.14 0.0M
2021-03-15 19.55 19.55 19.15 19.31 0.0M
2021-03-12 19.65 19.98 19.65 19.98 0.0M
2021-03-11 19.98 20.12 19.98 20.07 0.0M
2021-03-10 19.73 19.86 19.69 19.86 0.0M
2021-03-09 20.17 20.25 20.06 20.22 0.0M
2021-03-08 20.20 20.27 20.08 20.08 0.0M
2021-03-05 19.71 19.82 19.57 19.77 0.0M
2021-03-04 20.01 20.01 19.45 19.57 0.0M
2021-03-03 20.38 20.45 20.28 20.36 0.0M
2021-03-02 20.11 20.28 20.06 20.17 0.0M
2021-03-01 19.92 20.20 19.92 20.14 0.0M
2021-02-26 19.93 19.97 19.72 19.81 0.0M
2021-02-25 20.44 20.44 20.00 20.06 0.0M
2021-02-24 19.88 20.28 19.88 20.20 0.0M
2021-02-23 19.00 19.30 19.00 19.19 0.2M
2021-02-22 19.60 19.69 19.45 19.45 0.2M
2021-02-19 19.86 20.00 19.79 19.83 0.3M
2021-02-18 19.83 19.84 19.68 19.81 0.0M
2021-02-17 20.07 20.10 19.81 19.88 0.0M
2021-02-16 20.50 20.50 20.33 20.41 0.0M
2021-02-12 19.86 20.09 19.86 20.03 0.0M
2021-02-11 19.67 19.89 19.67 19.76 0.0M
2021-02-10 19.29 19.33 19.18 19.23 0.0M
2021-02-09 18.84 18.93 18.65 18.84 0.0M
2021-02-08 18.80 18.94 18.78 18.79 0.0M
2021-02-05 18.43 18.51 18.28 18.41 0.0M
2021-02-04 18.20 18.40 18.20 18.37 0.0M
2021-02-03 18.36 18.47 18.34 18.47 0.0M
2021-02-02 18.04 18.27 18.00 18.27 0.0M
2021-02-01 18.29 18.29 17.92 18.01 0.0M
2021-01-29 18.21 18.32 18.12 18.29 0.0M
2021-01-28 18.83 18.83 18.64 18.68 0.0M
2021-01-27 18.63 18.84 18.49 18.61 0.0M
2021-01-26 19.26 19.38 19.18 19.32 0.0M
2021-01-25 19.29 19.29 19.02 19.14 0.1M
2021-01-22 19.59 19.80 19.59 19.66 0.0M
2021-01-21 19.74 19.93 19.74 19.92 0.0M
2021-01-20 19.66 19.69 19.61 19.69 0.0M
2021-01-19 19.56 19.61 19.39 19.46 0.0M
2021-01-15 19.31 19.31 18.96 19.07 0.1M
2021-01-14 19.28 19.49 19.21 19.48 0.0M
2021-01-13 19.87 20.00 19.84 19.91 0.0M
2021-01-12 19.74 19.78 19.65 19.78 0.0M
2021-01-11 19.71 19.95 19.68 19.89 0.0M
2021-01-08 20.18 20.29 20.06 20.27 0.1M
2021-01-07 19.91 20.17 19.88 20.11 0.0M
2021-01-06 19.22 19.52 19.22 19.42 0.1M
2021-01-05 19.02 19.15 18.96 19.15 0.0M
2021-01-04 19.22 19.28 19.00 19.05 0.0M