2,930€
-0,58%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,87 | 2,98 | 2,87 | 2,94 | -0,10% | - |
| 16.04.2026 | 2,93 | 2,95 | 2,89 | 2,95 | 0,82% | - |
| 15.04.2026 | 2,97 | 2,99 | 2,91 | 2,92 | -1,62% | - |
| 14.04.2026 | 3,02 | 3,05 | 2,97 | 2,97 | -1,52% | - |
| 13.04.2026 | 2,99 | 3,02 | 2,98 | 3,02 | -0,13% | 1.000,00 |
| 10.04.2026 | 2,99 | 3,09 | 2,96 | 3,02 | 1,61% | - |
| 09.04.2026 | 3,07 | 3,07 | 2,97 | 2,97 | -2,08% | - |
| 08.04.2026 | 3,01 | 3,08 | 2,99 | 3,04 | 3,37% | - |
| 07.04.2026 | 2,99 | 3,03 | 2,89 | 2,94 | -1,74% | - |
| 02.04.2026 | 3,00 | 3,01 | 2,97 | 2,99 | -1,48% | - |
| 01.04.2026 | 3,08 | 3,12 | 3,01 | 3,03 | -1,30% | - |
| 31.03.2026 | 2,98 | 3,08 | 2,98 | 3,07 | 3,61% | - |
| 30.03.2026 | 2,91 | 3,00 | 2,88 | 2,97 | 1,51% | - |
| 27.03.2026 | 2,98 | 3,00 | 2,92 | 2,92 | -1,62% | - |
| 26.03.2026 | 2,97 | 3,02 | 2,95 | 2,97 | -0,54% | - |
| 25.03.2026 | 2,79 | 3,00 | 2,78 | 2,99 | 7,10% | - |
| 24.03.2026 | 2,73 | 2,80 | 2,69 | 2,79 | 1,16% | - |
| 23.03.2026 | 2,65 | 2,78 | 2,52 | 2,76 | 3,88% | - |
| 20.03.2026 | 2,74 | 2,77 | 2,65 | 2,65 | -3,00% | - |
| 19.03.2026 | 2,75 | 2,76 | 2,69 | 2,74 | -1,23% | - |
| 18.03.2026 | 2,83 | 2,85 | 2,77 | 2,77 | -1,81% | - |
| 17.03.2026 | 2,80 | 2,82 | 2,76 | 2,82 | 0,61% | - |
| 16.03.2026 | 2,84 | 2,84 | 2,79 | 2,80 | -0,28% | - |
| 13.03.2026 | 2,89 | 2,90 | 2,76 | 2,81 | -2,56% | - |
| 12.03.2026 | 2,90 | 2,91 | 2,86 | 2,89 | -0,65% | - |
| 11.03.2026 | 2,85 | 2,93 | 2,82 | 2,91 | 0,87% | - |
| 10.03.2026 | 2,82 | 2,90 | 2,81 | 2,88 | 2,09% | - |
| 09.03.2026 | 2,84 | 2,84 | 2,76 | 2,82 | -2,05% | - |
| 06.03.2026 | 2,90 | 2,92 | 2,85 | 2,88 | -0,03% | - |
| 05.03.2026 | 2,93 | 2,96 | 2,87 | 2,88 | -1,54% | - |
| 04.03.2026 | 2,91 | 2,99 | 2,86 | 2,93 | 0,41% | - |
| 03.03.2026 | 2,98 | 2,98 | 2,86 | 2,91 | -2,80% | - |
| 02.03.2026 | 3,11 | 3,13 | 2,98 | 3,00 | -4,28% | - |
| 27.02.2026 | 3,03 | 3,17 | 3,03 | 3,13 | 2,82% | - |
| 26.02.2026 | 3,03 | 3,06 | 2,97 | 3,05 | -0,03% | - |
| 25.02.2026 | 3,08 | 3,08 | 3,03 | 3,05 | -2,43% | - |
| 24.02.2026 | 3,05 | 3,14 | 3,04 | 3,12 | 2,49% | - |
| 23.02.2026 | 3,08 | 3,11 | 3,03 | 3,05 | -1,14% | - |
| 20.02.2026 | 3,07 | 3,11 | 3,00 | 3,08 | 0,69% | - |
| 19.02.2026 | 3,13 | 3,14 | 3,06 | 3,06 | -1,92% | - |
| 18.02.2026 | 3,17 | 3,17 | 3,11 | 3,12 | -0,86% | - |
| 17.02.2026 | 3,15 | 3,19 | 3,13 | 3,15 | 0,06% | - |
| 16.02.2026 | 3,22 | 3,23 | 3,12 | 3,15 | -0,10% | - |
| 13.02.2026 | 3,22 | 3,22 | 3,12 | 3,15 | -2,30% | - |
| 12.02.2026 | 3,23 | 3,26 | 3,19 | 3,22 | 0,59% | - |
| 11.02.2026 | 3,15 | 3,23 | 3,09 | 3,20 | 1,52% | - |
| 10.02.2026 | 2,99 | 3,16 | 2,98 | 3,16 | 5,55% | - |
| 09.02.2026 | 2,98 | 3,02 | 2,94 | 2,99 | 4,77% | - |
| 06.02.2026 | 2,98 | 2,98 | 2,81 | 2,85 | -4,07% | - |
| 05.02.2026 | 2,72 | 3,01 | 2,70 | 2,98 | 9,54% | - |
| 04.02.2026 | 2,57 | 2,81 | 2,55 | 2,72 | 5,93% | - |
| 03.02.2026 | 2,57 | 2,60 | 2,52 | 2,56 | -0,16% | - |
| 02.02.2026 | 2,61 | 2,61 | 2,55 | 2,57 | -2,10% | - |
| 30.01.2026 | 2,77 | 2,77 | 2,61 | 2,62 | -4,86% | - |
| 29.01.2026 | 2,80 | 2,84 | 2,71 | 2,76 | -1,68% | - |
| 28.01.2026 | 2,81 | 2,84 | 2,78 | 2,80 | -1,34% | - |
| 27.01.2026 | 2,88 | 2,89 | 2,83 | 2,84 | -1,22% | - |
| 26.01.2026 | 2,88 | 2,92 | 2,87 | 2,88 | -0,59% | - |
| 23.01.2026 | 2,88 | 2,90 | 2,86 | 2,89 | 2,52% | - |
| 22.01.2026 | 2,75 | 2,85 | 2,74 | 2,82 | 4,52% | - |
| 21.01.2026 | 2,72 | 2,75 | 2,66 | 2,70 | -0,48% | - |
| 20.01.2026 | 2,80 | 2,81 | 2,71 | 2,71 | -2,97% | - |
| 19.01.2026 | 2,89 | 2,89 | 2,78 | 2,80 | -3,65% | - |
| 16.01.2026 | 2,99 | 3,00 | 2,90 | 2,90 | -3,01% | - |
| 15.01.2026 | 3,20 | 3,22 | 2,95 | 2,99 | -6,44% | 1.565,00 |
| 14.01.2026 | 3,16 | 3,21 | 3,11 | 3,20 | 0,98% | - |
| 13.01.2026 | 3,18 | 3,24 | 3,16 | 3,17 | 0,16% | - |
| 12.01.2026 | 3,21 | 3,23 | 3,16 | 3,16 | -0,75% | - |
| 09.01.2026 | 3,17 | 3,21 | 3,17 | 3,19 | 1,05% | - |
| 08.01.2026 | 3,22 | 3,22 | 3,07 | 3,15 | -1,28% | - |
| 07.01.2026 | 3,15 | 3,27 | 3,15 | 3,20 | 1,62% | - |
| 06.01.2026 | 3,14 | 3,15 | 3,13 | 3,14 | 0,16% | - |
| 05.01.2026 | 3,16 | 3,24 | 3,07 | 3,14 | -0,79% | - |
| 02.01.2026 | 3,09 | 3,19 | 3,08 | 3,16 | 2,20% | - |
| 30.12.2025 | 3,07 | 3,13 | 3,06 | 3,10 | 0,88% | - |
| 29.12.2025 | 2,96 | 3,08 | 2,96 | 3,07 | 3,82% | 200,00 |
| 23.12.2025 | 2,91 | 2,98 | 2,90 | 2,96 | 1,55% | - |
| 22.12.2025 | 2,93 | 2,96 | 2,89 | 2,91 | -0,92% | - |
| 19.12.2025 | 2,94 | 2,97 | 2,93 | 2,94 | -0,17% | - |
| 18.12.2025 | 2,92 | 2,95 | 2,88 | 2,94 | 0,55% | - |
| 17.12.2025 | 2,95 | 2,96 | 2,88 | 2,93 | -0,54% | - |
| 16.12.2025 | 2,90 | 2,97 | 2,89 | 2,94 | 1,41% | - |
| 15.12.2025 | 2,95 | 2,98 | 2,90 | 2,90 | -1,29% | - |
| 12.12.2025 | 2,92 | 2,98 | 2,90 | 2,94 | 0,68% | - |
| 11.12.2025 | 2,90 | 2,96 | 2,87 | 2,92 | 1,00% | - |
| 10.12.2025 | 2,86 | 2,90 | 2,84 | 2,89 | 1,19% | - |
| 09.12.2025 | 2,87 | 2,91 | 2,84 | 2,86 | -0,73% | - |
| 08.12.2025 | 2,98 | 2,98 | 2,87 | 2,88 | -3,29% | - |
| 05.12.2025 | 3,03 | 3,04 | 2,96 | 2,98 | -1,46% | - |
| 04.12.2025 | 2,95 | 3,04 | 2,95 | 3,02 | 1,24% | - |
| 03.12.2025 | 2,93 | 3,01 | 2,93 | 2,98 | 1,60% | - |
| 02.12.2025 | 2,96 | 2,97 | 2,92 | 2,94 | -0,61% | - |
| 01.12.2025 | 2,98 | 2,98 | 2,92 | 2,95 | -1,04% | - |
| 28.11.2025 | 2,99 | 2,99 | 2,96 | 2,99 | -0,03% | - |
| 27.11.2025 | 2,96 | 3,00 | 2,93 | 2,99 | 0,78% | - |
| 26.11.2025 | 2,93 | 2,96 | 2,87 | 2,96 | 1,13% | - |
| 25.11.2025 | 2,82 | 2,95 | 2,78 | 2,93 | 4,16% | - |
| 24.11.2025 | 2,82 | 2,85 | 2,79 | 2,81 | -0,53% | - |
| 21.11.2025 | 2,71 | 2,83 | 2,69 | 2,83 | 3,86% | - |
| 20.11.2025 | 2,78 | 2,81 | 2,71 | 2,72 | -1,80% | - |