2,672€
-0,22%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,22% | - |
| 13.07.2026 | 2,67 | 2,70 | 2,66 | 2,68 | 0,00% | - |
| 10.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,19% | 5,00 |
| 09.07.2026 | 2,69 | 2,70 | 2,64 | 2,68 | 0,11% | - |
| 08.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,18% | 200,00 |
| 07.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,44% | 4,00 |
| 06.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,32% | 1.000,00 |
| 03.07.2026 | 2,72 | 2,77 | 2,72 | 2,76 | 2,37% | - |
| 02.07.2026 | 2,69 | 2,73 | 2,67 | 2,70 | 0,45% | - |
| 01.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,29% | 1.587,00 |
| 30.06.2026 | 2,71 | 2,74 | 2,70 | 2,72 | -1,34% | - |
| 29.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | 2.648,00 |
| 26.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -4,17% | 1.500,00 |
| 25.06.2026 | 2,78 | 2,84 | 2,76 | 2,83 | 2,32% | - |
| 24.06.2026 | 2,76 | 2,78 | 2,72 | 2,76 | 0,22% | - |
| 23.06.2026 | 2,80 | 2,80 | 2,75 | 2,76 | -1,85% | - |
| 22.06.2026 | 2,77 | 2,81 | 2,76 | 2,81 | -0,78% | 307,00 |
| 19.06.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,31% | 1.020,00 |
| 18.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,74% | 781,00 |
| 17.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | 384,00 |
| 16.06.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -2,07% | 2.044,00 |
| 15.06.2026 | 2,90 | 2,97 | 2,90 | 2,90 | 3,50% | 6.304,00 |
| 12.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | 1.197,00 |
| 11.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,58% | 1.325,00 |
| 10.06.2026 | 2,87 | 2,88 | 2,79 | 2,79 | -4,12% | 3.082,00 |
| 09.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 2,46% | 100,00 |
| 08.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,00% | 4,00 |
| 05.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,14% | 10,00 |
| 04.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,41% | 100,00 |
| 03.06.2026 | 2,92 | 2,92 | 2,89 | 2,89 | -0,55% | 732,00 |
| 02.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,04% | 200,00 |
| 01.06.2026 | 2,92 | 2,94 | 2,86 | 2,88 | -1,34% | 885,00 |
| 29.05.2026 | 2,94 | 2,95 | 2,89 | 2,92 | 0,59% | - |
| 28.05.2026 | 2,88 | 2,91 | 2,87 | 2,90 | -0,10% | - |
| 27.05.2026 | 2,92 | 2,96 | 2,89 | 2,90 | -0,17% | - |
| 26.05.2026 | 2,90 | 2,91 | 2,90 | 2,91 | -1,09% | 250,00 |
| 25.05.2026 | 2,93 | 3,00 | 2,93 | 2,94 | 1,73% | - |
| 22.05.2026 | 2,93 | 2,94 | 2,88 | 2,89 | -0,45% | - |
| 21.05.2026 | 2,89 | 2,93 | 2,86 | 2,90 | -0,31% | - |
| 20.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,89% | 300,00 |
| 19.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,95% | 1,00 |
| 18.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,87% | 10,00 |
| 15.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 35,00 |
| 14.05.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 1,47% | 131,00 |
| 13.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,59% | 350,00 |
| 12.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,76% | 800,00 |
| 11.05.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | 10,00 |
| 08.05.2026 | 3,00 | 3,00 | 2,97 | 2,97 | -3,19% | 342,00 |
| 07.05.2026 | 3,14 | 3,14 | 3,07 | 3,07 | -0,39% | 6.494,00 |
| 06.05.2026 | 3,03 | 3,08 | 3,03 | 3,08 | 4,68% | 2.732,00 |
| 05.05.2026 | 2,94 | 2,95 | 2,91 | 2,95 | 0,14% | 2.522,00 |
| 04.05.2026 | 2,86 | 2,94 | 2,86 | 2,94 | 3,16% | 600,00 |
| 30.04.2026 | 2,76 | 2,85 | 2,75 | 2,85 | 4,09% | - |
| 29.04.2026 | 2,83 | 2,83 | 2,74 | 2,74 | 1,33% | 101,00 |
| 28.04.2026 | 2,72 | 2,72 | 2,67 | 2,70 | -3,91% | 2.066,00 |
| 27.04.2026 | 2,80 | 2,82 | 2,76 | 2,81 | 0,29% | - |
| 24.04.2026 | 2,91 | 2,91 | 2,78 | 2,81 | -3,07% | - |
| 23.04.2026 | 2,89 | 2,94 | 2,87 | 2,90 | -0,17% | - |
| 22.04.2026 | 2,90 | 2,91 | 2,86 | 2,90 | 0,90% | - |
| 21.04.2026 | 2,93 | 2,94 | 2,87 | 2,87 | -1,34% | - |
| 20.04.2026 | 2,91 | 2,94 | 2,90 | 2,91 | -1,92% | - |
| 17.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,30% | 1.455,00 |
| 16.04.2026 | 2,89 | 2,93 | 2,89 | 2,93 | 0,55% | 701,00 |
| 15.04.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -3,44% | 43,00 |
| 14.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 1.239,00 |
| 13.04.2026 | 2,99 | 3,02 | 2,98 | 3,02 | -1,88% | - |
| 10.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,98% | 2.000,00 |
| 09.04.2026 | 3,07 | 3,07 | 2,97 | 2,99 | -2,80% | - |
| 08.04.2026 | 3,07 | 3,08 | 3,01 | 3,08 | 2,57% | - |
| 07.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,37% | 4,00 |
| 02.04.2026 | 2,96 | 3,01 | 2,95 | 2,99 | -1,48% | - |
| 01.04.2026 | 3,09 | 3,11 | 3,01 | 3,03 | -1,40% | - |
| 31.03.2026 | 3,00 | 3,08 | 2,98 | 3,08 | 3,50% | - |
| 30.03.2026 | 2,91 | 3,00 | 2,88 | 2,97 | 2,10% | - |
| 27.03.2026 | 2,95 | 2,95 | 2,91 | 2,91 | -1,76% | 1.226,00 |
| 26.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,07% | 250,00 |
| 25.03.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 7,70% | 955,00 |
| 24.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,47% | 1,00 |
| 23.03.2026 | 2,62 | 2,78 | 2,52 | 2,77 | 3,95% | - |
| 20.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,77% | 38,00 |
| 19.03.2026 | 2,75 | 2,75 | 2,71 | 2,71 | -1,42% | 500,00 |
| 18.03.2026 | 2,83 | 2,85 | 2,74 | 2,75 | -1,12% | - |
| 17.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,05% | 1,00 |
| 16.03.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 1,00% | 52,00 |
| 13.03.2026 | 2,82 | 2,82 | 2,81 | 2,81 | -2,23% | 520,00 |
| 12.03.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -1,03% | 28,00 |
| 11.03.2026 | 2,88 | 2,90 | 2,88 | 2,90 | 1,97% | 324,00 |
| 10.03.2026 | 2,82 | 2,90 | 2,81 | 2,85 | 2,52% | - |
| 09.03.2026 | 2,78 | 2,81 | 2,78 | 2,78 | -3,81% | 983,00 |
| 06.03.2026 | 2,90 | 2,90 | 2,89 | 2,89 | -1,90% | 13,00 |
| 05.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | 3,00 |
| 04.03.2026 | 2,89 | 2,99 | 2,86 | 2,92 | 0,55% | - |
| 03.03.2026 | 2,96 | 2,96 | 2,91 | 2,91 | -2,94% | 4,00 |
| 02.03.2026 | 3,13 | 3,13 | 2,99 | 2,99 | -2,35% | 1.204,00 |
| 27.02.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,03% | 723,00 |
| 26.02.2026 | 3,03 | 3,09 | 2,97 | 3,07 | 1,02% | - |
| 25.02.2026 | 3,08 | 3,08 | 3,02 | 3,04 | -1,49% | - |
| 24.02.2026 | 3,05 | 3,13 | 3,04 | 3,08 | -0,45% | - |
| 23.02.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 0,52% | 316,00 |
| 20.02.2026 | 3,05 | 3,09 | 3,03 | 3,08 | -0,06% | 222,00 |