2,939€
2,26%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,44% | 1,00 |
| 18.02.2026 | 3,16 | 3,17 | 3,11 | 3,13 | -1,11% | - |
| 17.02.2026 | 3,14 | 3,18 | 3,13 | 3,16 | 0,51% | - |
| 16.02.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -2,36% | 32,00 |
| 13.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -0,25% | 1,00 |
| 12.02.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 3,33% | 201,00 |
| 11.02.2026 | 3,20 | 3,20 | 3,13 | 3,13 | -1,14% | 1.024,00 |
| 10.02.2026 | 3,04 | 3,16 | 3,02 | 3,16 | 6,11% | 543,00 |
| 09.02.2026 | 2,97 | 3,00 | 2,97 | 2,98 | 2,83% | 4.192,00 |
| 06.02.2026 | 2,97 | 2,97 | 2,90 | 2,90 | -2,42% | 54,00 |
| 05.02.2026 | 2,96 | 3,00 | 2,90 | 2,97 | 9,11% | 1.857,00 |
| 04.02.2026 | 2,74 | 2,80 | 2,72 | 2,72 | 6,33% | 1.260,00 |
| 03.02.2026 | 2,56 | 2,56 | 2,54 | 2,56 | -0,31% | 1.829,00 |
| 02.02.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -3,60% | 1.250,00 |
| 30.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,27% | 723,00 |
| 29.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -2,29% | 40,00 |
| 28.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | 1.888,00 |
| 27.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,93% | 150,00 |
| 26.01.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 0,63% | 375,00 |
| 23.01.2026 | 2,87 | 2,89 | 2,87 | 2,88 | 0,03% | 1.600,00 |
| 22.01.2026 | 2,74 | 2,89 | 2,73 | 2,88 | 5,19% | - |
| 21.01.2026 | 2,72 | 2,75 | 2,66 | 2,74 | 0,04% | - |
| 20.01.2026 | 2,78 | 2,78 | 2,73 | 2,73 | -2,43% | 804,00 |
| 19.01.2026 | 2,78 | 2,81 | 2,78 | 2,80 | -3,38% | 3.710,00 |
| 16.01.2026 | 2,96 | 2,96 | 2,90 | 2,90 | -3,33% | 3.036,00 |
| 15.01.2026 | 3,16 | 3,16 | 2,99 | 3,00 | -6,25% | 3.374,00 |
| 14.01.2026 | 3,15 | 3,20 | 3,15 | 3,20 | 1,52% | 2.850,00 |
| 13.01.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,63% | 250,00 |
| 12.01.2026 | 3,20 | 3,23 | 3,14 | 3,17 | -1,09% | - |
| 09.01.2026 | 3,17 | 3,21 | 3,17 | 3,21 | 3,12% | - |
| 08.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,99% | 400,00 |
| 07.01.2026 | 3,15 | 3,24 | 3,15 | 3,21 | 1,71% | 282,00 |
| 06.01.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | 150,00 |
| 05.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,39% | 8.060,00 |
| 02.01.2026 | 3,17 | 3,18 | 3,16 | 3,16 | 1,87% | 5.962,00 |
| 30.12.2025 | 3,12 | 3,12 | 3,08 | 3,10 | 1,44% | 2.404,00 |
| 29.12.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 3,38% | 2.101,00 |
| 23.12.2025 | 2,90 | 2,98 | 2,90 | 2,96 | 1,23% | 1.035,00 |
| 22.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,58% | 2,00 |
| 19.12.2025 | 2,94 | 2,97 | 2,93 | 2,94 | 1,70% | - |
| 18.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,93% | 2,00 |
| 17.12.2025 | 2,95 | 2,96 | 2,88 | 2,92 | -1,15% | - |
| 16.12.2025 | 2,89 | 2,97 | 2,89 | 2,95 | 0,10% | - |
| 15.12.2025 | 2,95 | 2,97 | 2,95 | 2,95 | 0,17% | 3.182,00 |
| 12.12.2025 | 2,92 | 2,97 | 2,90 | 2,94 | 0,65% | - |
| 11.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,52% | 2,00 |
| 10.12.2025 | 2,86 | 2,91 | 2,84 | 2,91 | 1,61% | - |
| 09.12.2025 | 2,88 | 2,90 | 2,84 | 2,86 | -0,31% | - |
| 08.12.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -3,69% | 209,00 |
| 05.12.2025 | 3,03 | 3,04 | 2,96 | 2,98 | -1,46% | - |
| 04.12.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 2,37% | 653,00 |
| 03.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,10% | 1.001,00 |
| 02.12.2025 | 2,92 | 2,94 | 2,92 | 2,92 | -1,08% | 4.044,00 |
| 01.12.2025 | 2,93 | 2,95 | 2,93 | 2,95 | -1,04% | 1.704,00 |
| 28.11.2025 | 2,98 | 2,99 | 2,96 | 2,99 | 0,03% | - |
| 27.11.2025 | 2,95 | 3,00 | 2,93 | 2,98 | 0,91% | - |
| 26.11.2025 | 2,94 | 2,96 | 2,87 | 2,96 | 1,09% | - |
| 25.11.2025 | 2,83 | 2,95 | 2,78 | 2,93 | 3,72% | - |
| 24.11.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 0,00% | 283,00 |
| 21.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,06% | 3,00 |
| 20.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,38% | 1.000,00 |