3,477€
6,82%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,26 | 3,49 | 3,25 | 3,48 | 6,79% | - |
| 21.08.2025 | 3,25 | 3,26 | 3,17 | 3,26 | 0,12% | - |
| 20.08.2025 | 3,25 | 3,27 | 3,21 | 3,25 | 0,15% | - |
| 19.08.2025 | 3,17 | 3,27 | 3,16 | 3,25 | 2,56% | - |
| 18.08.2025 | 3,23 | 3,23 | 3,14 | 3,17 | -1,80% | - |
| 15.08.2025 | 3,18 | 3,28 | 3,18 | 3,22 | 1,51% | - |
| 14.08.2025 | 3,30 | 3,30 | 3,16 | 3,18 | -3,73% | - |
| 13.08.2025 | 3,23 | 3,30 | 3,20 | 3,30 | 2,07% | - |
| 12.08.2025 | 3,19 | 3,24 | 3,17 | 3,23 | 1,64% | - |
| 11.08.2025 | 3,27 | 3,28 | 3,18 | 3,18 | -2,93% | - |
| 08.08.2025 | 3,23 | 3,31 | 3,21 | 3,28 | 1,80% | - |
| 07.08.2025 | 3,18 | 3,28 | 3,18 | 3,22 | 1,26% | - |
| 06.08.2025 | 3,08 | 3,21 | 3,06 | 3,18 | 3,38% | - |
| 05.08.2025 | 3,01 | 3,08 | 2,97 | 3,07 | 2,26% | - |
| 04.08.2025 | 3,04 | 3,07 | 2,99 | 3,01 | -0,96% | - |
| 01.08.2025 | 3,23 | 3,23 | 2,97 | 3,03 | -6,07% | - |
| 31.07.2025 | 3,17 | 3,37 | 3,17 | 3,23 | 1,96% | - |
| 30.07.2025 | 3,15 | 3,19 | 3,14 | 3,17 | 0,67% | - |
| 29.07.2025 | 3,37 | 3,38 | 3,14 | 3,15 | -6,51% | - |
| 28.07.2025 | 3,44 | 3,48 | 3,34 | 3,37 | -1,75% | - |
| 25.07.2025 | 3,30 | 3,43 | 3,29 | 3,43 | 3,72% | - |
| 24.07.2025 | 3,32 | 3,37 | 3,25 | 3,30 | -0,36% | - |
| 23.07.2025 | 3,16 | 3,33 | 3,16 | 3,32 | 4,84% | - |
| 22.07.2025 | 3,18 | 3,20 | 3,13 | 3,16 | -0,53% | - |
| 21.07.2025 | 3,12 | 3,22 | 3,12 | 3,18 | 2,05% | - |
| 18.07.2025 | 3,20 | 3,21 | 3,11 | 3,12 | -2,53% | - |
| 17.07.2025 | 3,28 | 3,35 | 3,17 | 3,20 | -2,47% | - |
| 16.07.2025 | 3,23 | 3,28 | 3,19 | 3,28 | 1,52% | - |
| 15.07.2025 | 3,17 | 3,26 | 3,17 | 3,23 | 1,83% | - |
| 14.07.2025 | 3,18 | 3,20 | 3,13 | 3,17 | -0,94% | - |
| 11.07.2025 | 3,25 | 3,26 | 3,19 | 3,20 | -1,69% | - |
| 10.07.2025 | 3,18 | 3,30 | 3,18 | 3,26 | 2,26% | - |
| 09.07.2025 | 3,16 | 3,19 | 3,11 | 3,18 | 0,73% | - |
| 08.07.2025 | 3,11 | 3,16 | 3,07 | 3,16 | 1,80% | - |
| 07.07.2025 | 3,26 | 3,27 | 2,95 | 3,10 | -4,70% | 12.273,00 |
| 04.07.2025 | 3,29 | 3,29 | 3,25 | 3,26 | -0,85% | - |
| 03.07.2025 | 3,37 | 3,41 | 3,28 | 3,29 | -2,26% | - |
| 02.07.2025 | 3,18 | 3,40 | 3,16 | 3,36 | 5,79% | - |
| 01.07.2025 | 3,15 | 3,19 | 3,14 | 3,18 | 0,83% | - |
| 30.06.2025 | 3,21 | 3,22 | 3,14 | 3,15 | -1,81% | - |
| 27.06.2025 | 3,20 | 3,27 | 3,19 | 3,21 | 0,41% | - |
| 26.06.2025 | 3,04 | 3,20 | 3,04 | 3,20 | 5,27% | - |
| 25.06.2025 | 3,21 | 3,22 | 3,03 | 3,04 | -5,51% | - |
| 24.06.2025 | 3,22 | 3,25 | 3,18 | 3,21 | 0,82% | - |
| 23.06.2025 | 3,19 | 3,21 | 3,13 | 3,19 | -0,41% | - |
| 20.06.2025 | 3,22 | 3,26 | 3,19 | 3,20 | -0,47% | - |
| 19.06.2025 | 3,08 | 3,26 | 3,06 | 3,22 | 4,28% | - |
| 18.06.2025 | 3,05 | 3,10 | 3,02 | 3,08 | 1,31% | - |
| 17.06.2025 | 3,12 | 3,16 | 3,04 | 3,04 | -2,50% | - |
| 16.06.2025 | 3,07 | 3,15 | 3,07 | 3,12 | 1,69% | - |
| 13.06.2025 | 3,18 | 3,18 | 3,06 | 3,07 | -3,34% | 200,00 |
| 12.06.2025 | 3,21 | 3,21 | 3,12 | 3,18 | -1,03% | - |
| 11.06.2025 | 3,28 | 3,30 | 3,21 | 3,21 | -2,52% | - |
| 10.06.2025 | 3,20 | 3,31 | 3,19 | 3,29 | 2,75% | - |
| 09.06.2025 | 3,13 | 3,24 | 3,13 | 3,20 | 2,10% | - |
| 06.06.2025 | 3,21 | 3,22 | 3,13 | 3,14 | -2,12% | 200,00 |
| 05.06.2025 | 3,15 | 3,23 | 3,12 | 3,21 | 1,81% | - |
| 04.06.2025 | 3,15 | 3,19 | 3,15 | 3,15 | -0,13% | - |
| 03.06.2025 | 3,18 | 3,19 | 3,12 | 3,15 | -1,04% | - |
| 02.06.2025 | 3,27 | 3,27 | 3,16 | 3,19 | -2,45% | - |
| 30.05.2025 | 3,26 | 3,32 | 3,24 | 3,27 | 0,31% | - |
| 29.05.2025 | 3,26 | 3,31 | 3,24 | 3,26 | -0,18% | - |
| 28.05.2025 | 3,30 | 3,30 | 3,26 | 3,26 | -1,12% | - |
| 27.05.2025 | 3,29 | 3,33 | 3,27 | 3,30 | 0,40% | - |
| 26.05.2025 | 3,27 | 3,31 | 3,27 | 3,29 | 1,23% | - |
| 23.05.2025 | 3,35 | 3,38 | 3,20 | 3,25 | -3,05% | - |
| 22.05.2025 | 3,35 | 3,51 | 3,33 | 3,35 | 0,00% | - |
| 21.05.2025 | 3,45 | 3,45 | 3,32 | 3,35 | -2,90% | - |
| 20.05.2025 | 3,39 | 3,47 | 3,35 | 3,45 | 1,56% | - |
| 19.05.2025 | 3,46 | 3,47 | 3,35 | 3,39 | -1,82% | - |
| 16.05.2025 | 3,49 | 3,50 | 3,42 | 3,46 | -0,92% | - |
| 15.05.2025 | 3,52 | 3,52 | 3,44 | 3,49 | -0,74% | - |
| 14.05.2025 | 3,50 | 3,53 | 3,42 | 3,52 | 0,57% | - |
| 13.05.2025 | 3,52 | 3,56 | 3,49 | 3,50 | -0,79% | - |
| 12.05.2025 | 3,29 | 3,57 | 3,29 | 3,52 | 7,18% | - |
| 09.05.2025 | 3,23 | 3,31 | 3,23 | 3,29 | 1,76% | - |
| 08.05.2025 | 3,13 | 3,24 | 3,09 | 3,23 | 3,43% | - |
| 07.05.2025 | 3,11 | 3,16 | 3,10 | 3,12 | 0,51% | - |
| 06.05.2025 | 3,20 | 3,20 | 3,10 | 3,11 | -2,91% | - |
| 05.05.2025 | 3,19 | 3,23 | 3,08 | 3,20 | 0,41% | - |
| 02.05.2025 | 3,22 | 3,36 | 3,18 | 3,19 | -1,06% | - |
| 30.04.2025 | 3,30 | 3,35 | 3,18 | 3,22 | -2,51% | - |
| 29.04.2025 | 3,32 | 3,46 | 3,19 | 3,30 | -0,42% | - |
| 28.04.2025 | 3,30 | 3,34 | 3,28 | 3,32 | 0,64% | - |
| 25.04.2025 | 3,31 | 3,35 | 3,24 | 3,30 | -0,18% | - |
| 24.04.2025 | 3,26 | 3,30 | 3,22 | 3,30 | 1,35% | - |
| 23.04.2025 | 3,22 | 3,33 | 3,20 | 3,26 | 1,81% | - |
| 22.04.2025 | 3,14 | 3,20 | 3,05 | 3,20 | 1,62% | - |
| 17.04.2025 | 3,10 | 3,18 | 3,10 | 3,15 | 1,65% | - |
| 16.04.2025 | 3,16 | 3,16 | 3,08 | 3,10 | -2,12% | - |
| 15.04.2025 | 3,14 | 3,20 | 3,13 | 3,17 | 0,96% | - |
| 14.04.2025 | 3,21 | 3,27 | 3,10 | 3,14 | -1,54% | - |
| 11.04.2025 | 3,12 | 3,19 | 3,01 | 3,19 | 2,08% | - |
| 10.04.2025 | 3,35 | 3,43 | 3,04 | 3,12 | -7,25% | - |
| 09.04.2025 | 3,15 | 3,38 | 2,98 | 3,36 | 6,02% | - |
| 08.04.2025 | 3,15 | 3,31 | 3,13 | 3,17 | 0,83% | - |
| 07.04.2025 | 3,07 | 3,24 | 2,92 | 3,15 | 1,03% | 1.500,00 |
| 04.04.2025 | 3,27 | 3,36 | 3,08 | 3,12 | -4,83% | - |
| 03.04.2025 | 3,41 | 3,46 | 3,27 | 3,27 | -5,21% | - |
| 02.04.2025 | 3,41 | 3,46 | 3,39 | 3,45 | 1,23% | - |