2,972€
-0,67%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,89 | 2,96 | 2,87 | 2,95 | 2,08% | - |
| 04.05.2026 | 2,85 | 2,95 | 2,84 | 2,89 | 1,62% | - |
| 30.04.2026 | 2,75 | 2,85 | 2,74 | 2,84 | 2,60% | - |
| 29.04.2026 | 2,71 | 2,83 | 2,63 | 2,77 | 2,82% | 15,00 |
| 28.04.2026 | 2,81 | 2,82 | 2,67 | 2,69 | -4,40% | - |
| 27.04.2026 | 2,79 | 2,82 | 2,76 | 2,82 | 0,50% | 28,00 |
| 24.04.2026 | 2,90 | 2,91 | 2,78 | 2,80 | -3,18% | 9.800,00 |
| 23.04.2026 | 2,89 | 2,94 | 2,86 | 2,90 | -0,41% | - |
| 22.04.2026 | 2,90 | 2,92 | 2,86 | 2,91 | 1,25% | 58,00 |
| 21.04.2026 | 2,93 | 2,94 | 2,87 | 2,87 | -1,85% | 15,00 |
| 20.04.2026 | 2,91 | 2,94 | 2,90 | 2,93 | -0,61% | - |
| 17.04.2026 | 2,88 | 2,98 | 2,87 | 2,94 | 2,44% | - |
| 16.04.2026 | 2,94 | 2,95 | 2,87 | 2,87 | -1,71% | - |
| 15.04.2026 | 2,97 | 2,99 | 2,91 | 2,92 | -1,81% | - |
| 14.04.2026 | 3,02 | 3,05 | 2,97 | 2,98 | -1,72% | - |
| 13.04.2026 | 2,98 | 3,03 | 2,98 | 3,03 | 0,40% | - |
| 10.04.2026 | 2,99 | 3,09 | 2,96 | 3,02 | 1,00% | - |
| 09.04.2026 | 3,06 | 3,06 | 2,97 | 2,99 | -2,73% | - |
| 08.04.2026 | 3,07 | 3,07 | 3,01 | 3,07 | 3,99% | - |
| 07.04.2026 | 2,97 | 3,03 | 2,89 | 2,95 | -1,14% | 208,00 |
| 02.04.2026 | 2,97 | 3,01 | 2,95 | 2,99 | -1,58% | 12.000,00 |
| 01.04.2026 | 3,09 | 3,11 | 3,02 | 3,04 | -1,24% | - |
| 31.03.2026 | 3,00 | 3,08 | 2,98 | 3,07 | 3,29% | - |
| 30.03.2026 | 2,93 | 3,00 | 2,90 | 2,98 | 2,20% | 15,00 |
| 27.03.2026 | 2,99 | 3,00 | 2,91 | 2,91 | -2,15% | 28,00 |
| 26.03.2026 | 2,97 | 3,03 | 2,95 | 2,98 | -0,27% | - |
| 25.03.2026 | 2,79 | 3,00 | 2,78 | 2,98 | 6,80% | 2.400,00 |
| 24.03.2026 | 2,74 | 2,80 | 2,69 | 2,79 | 1,31% | 3.135,00 |
| 23.03.2026 | 2,63 | 2,78 | 2,52 | 2,76 | 3,53% | 3.915,00 |
| 20.03.2026 | 2,73 | 2,77 | 2,64 | 2,66 | -2,70% | - |
| 19.03.2026 | 2,74 | 2,76 | 2,69 | 2,74 | -0,36% | - |
| 18.03.2026 | 2,83 | 2,85 | 2,75 | 2,75 | -1,93% | - |
| 17.03.2026 | 2,80 | 2,83 | 2,76 | 2,80 | -0,50% | - |
| 16.03.2026 | 2,84 | 2,84 | 2,79 | 2,82 | 0,14% | 215,00 |
| 13.03.2026 | 2,89 | 2,89 | 2,76 | 2,81 | -2,77% | - |
| 12.03.2026 | 2,88 | 2,91 | 2,86 | 2,89 | -0,21% | - |
| 11.03.2026 | 2,86 | 2,93 | 2,82 | 2,90 | 1,61% | - |
| 10.03.2026 | 2,81 | 2,90 | 2,81 | 2,85 | 0,92% | - |
| 09.03.2026 | 2,80 | 2,84 | 2,76 | 2,83 | -1,87% | 2.081,00 |
| 06.03.2026 | 2,91 | 2,92 | 2,85 | 2,88 | -0,55% | 134,00 |
| 05.03.2026 | 2,91 | 2,96 | 2,87 | 2,90 | -1,03% | - |
| 04.03.2026 | 2,89 | 2,99 | 2,86 | 2,93 | 0,41% | - |
| 03.03.2026 | 2,96 | 2,96 | 2,86 | 2,91 | -2,48% | - |
| 02.03.2026 | 3,08 | 3,13 | 2,98 | 2,99 | -4,60% | 54,00 |
| 27.02.2026 | 3,06 | 3,17 | 3,04 | 3,13 | 2,22% | 224,00 |
| 26.02.2026 | 3,03 | 3,09 | 2,97 | 3,06 | 1,12% | - |
| 25.02.2026 | 3,08 | 3,08 | 3,02 | 3,03 | -1,50% | - |
| 24.02.2026 | 3,05 | 3,14 | 3,04 | 3,08 | 0,85% | - |
| 23.02.2026 | 3,06 | 3,11 | 3,03 | 3,05 | -0,97% | 14,00 |
| 20.02.2026 | 3,06 | 3,11 | 3,00 | 3,08 | 0,52% | 3.200,00 |
| 19.02.2026 | 3,12 | 3,14 | 3,05 | 3,06 | -1,79% | - |
| 18.02.2026 | 3,17 | 3,17 | 3,11 | 3,12 | -1,45% | - |
| 17.02.2026 | 3,13 | 3,18 | 3,12 | 3,17 | 0,76% | - |
| 16.02.2026 | 3,22 | 3,23 | 3,12 | 3,14 | -2,24% | 15,00 |
| 13.02.2026 | 3,21 | 3,22 | 3,12 | 3,21 | 0,12% | 6.755,00 |
| 12.02.2026 | 3,23 | 3,26 | 3,19 | 3,21 | -0,37% | - |
| 11.02.2026 | 3,15 | 3,23 | 3,09 | 3,22 | 2,42% | - |
| 10.02.2026 | 2,98 | 3,16 | 2,98 | 3,15 | 5,50% | - |
| 09.02.2026 | 2,98 | 3,02 | 2,95 | 2,98 | 0,07% | - |
| 06.02.2026 | 2,98 | 2,98 | 2,81 | 2,98 | 0,13% | 13,00 |
| 05.02.2026 | 2,72 | 3,01 | 2,70 | 2,98 | 9,57% | 3.600,00 |
| 04.02.2026 | 2,58 | 2,80 | 2,55 | 2,72 | 5,60% | 8.400,00 |
| 03.02.2026 | 2,58 | 2,60 | 2,52 | 2,57 | -0,08% | - |
| 02.02.2026 | 2,59 | 2,61 | 2,55 | 2,57 | -1,83% | - |
| 30.01.2026 | 2,76 | 2,76 | 2,61 | 2,62 | -5,34% | - |
| 29.01.2026 | 2,82 | 2,83 | 2,71 | 2,77 | -1,35% | 15,00 |
| 28.01.2026 | 2,84 | 2,84 | 2,78 | 2,81 | -0,14% | - |
| 27.01.2026 | 2,89 | 2,89 | 2,81 | 2,81 | -2,29% | 26,00 |
| 26.01.2026 | 2,88 | 2,92 | 2,87 | 2,88 | -0,35% | - |
| 23.01.2026 | 2,87 | 2,91 | 2,85 | 2,89 | 0,35% | - |
| 22.01.2026 | 2,75 | 2,89 | 2,74 | 2,88 | 4,81% | 84,00 |
| 21.01.2026 | 2,73 | 2,76 | 2,66 | 2,75 | 0,96% | 15,00 |
| 20.01.2026 | 2,79 | 2,81 | 2,72 | 2,72 | -2,86% | - |
| 19.01.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -3,85% | - |
| 16.01.2026 | 3,00 | 3,00 | 2,90 | 2,91 | -2,74% | - |
| 15.01.2026 | 3,13 | 3,13 | 2,95 | 2,99 | -6,67% | - |
| 14.01.2026 | 3,16 | 3,21 | 3,11 | 3,21 | 1,45% | 15,00 |
| 13.01.2026 | 3,18 | 3,23 | 3,15 | 3,16 | -0,57% | - |
| 12.01.2026 | 3,20 | 3,23 | 3,13 | 3,18 | -0,93% | - |
| 09.01.2026 | 3,17 | 3,21 | 3,16 | 3,21 | 1,07% | - |
| 08.01.2026 | 3,21 | 3,22 | 3,07 | 3,18 | -1,37% | 4.560,00 |
| 07.01.2026 | 3,15 | 3,27 | 3,14 | 3,22 | 2,22% | 3.688,00 |
| 06.01.2026 | 3,14 | 3,15 | 3,12 | 3,15 | 0,38% | - |
| 05.01.2026 | 3,18 | 3,24 | 3,07 | 3,14 | -0,95% | - |
| 02.01.2026 | 3,08 | 3,18 | 3,08 | 3,17 | 2,46% | 158,00 |
| 30.12.2025 | 3,07 | 3,13 | 3,06 | 3,09 | 0,85% | 250,00 |
| 29.12.2025 | 2,97 | 3,08 | 2,96 | 3,07 | 3,72% | 28,00 |
| 23.12.2025 | 2,91 | 2,98 | 2,90 | 2,96 | 1,58% | - |
| 22.12.2025 | 2,94 | 2,96 | 2,89 | 2,91 | -0,68% | 15,00 |
| 19.12.2025 | 2,94 | 2,97 | 2,93 | 2,93 | -0,14% | - |
| 18.12.2025 | 2,92 | 2,95 | 2,88 | 2,93 | 0,82% | - |
| 17.12.2025 | 2,95 | 2,96 | 2,88 | 2,91 | -1,29% | - |
| 16.12.2025 | 2,89 | 2,97 | 2,89 | 2,95 | 1,45% | - |
| 15.12.2025 | 2,96 | 2,98 | 2,90 | 2,91 | -1,42% | - |
| 12.12.2025 | 2,92 | 2,98 | 2,90 | 2,95 | 1,03% | - |
| 11.12.2025 | 2,89 | 2,96 | 2,87 | 2,92 | 0,34% | - |
| 10.12.2025 | 2,86 | 2,91 | 2,84 | 2,91 | 1,89% | - |
| 09.12.2025 | 2,88 | 2,91 | 2,84 | 2,85 | -0,56% | - |
| 08.12.2025 | 2,97 | 2,98 | 2,87 | 2,87 | -3,50% | - |
| 05.12.2025 | 3,03 | 3,04 | 2,96 | 2,97 | -1,59% | - |