2,699€
0,71%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,70 | 2,75 | 2,70 | 2,72 | 1,49% | - |
| 14.10.2025 | 2,72 | 2,75 | 2,68 | 2,68 | -2,12% | 700.281,00 |
| 13.10.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,41% | 374.901,00 |
| 10.10.2025 | 2,81 | 2,83 | 2,70 | 2,70 | -4,26% | 945.543,00 |
| 09.10.2025 | 2,82 | 2,87 | 2,81 | 2,82 | 0,00% | 542.763,00 |
| 08.10.2025 | 2,81 | 2,85 | 2,76 | 2,82 | 0,00% | 704.859,00 |
| 07.10.2025 | 2,87 | 2,90 | 2,82 | 2,82 | -1,88% | 602.684,00 |
| 06.10.2025 | 3,05 | 3,05 | 2,81 | 2,87 | -5,65% | 1.819.692,00 |
| 03.10.2025 | 3,03 | 3,09 | 3,02 | 3,05 | 0,53% | 361.036,00 |
| 02.10.2025 | 3,06 | 3,11 | 3,01 | 3,03 | -0,66% | 527.503,00 |
| 01.10.2025 | 3,00 | 3,13 | 3,00 | 3,05 | 1,80% | 931.928,00 |
| 30.09.2025 | 3,02 | 3,03 | 2,97 | 3,00 | -0,73% | 594.826,00 |
| 29.09.2025 | 3,00 | 3,07 | 2,99 | 3,02 | 1,21% | 514.933,00 |
| 26.09.2025 | 2,95 | 2,99 | 2,95 | 2,98 | 0,88% | 435.486,00 |
| 25.09.2025 | 3,06 | 3,10 | 2,94 | 2,96 | -3,65% | 904.033,00 |
| 24.09.2025 | 3,10 | 3,10 | 3,02 | 3,07 | -0,97% | 596.586,00 |
| 23.09.2025 | 3,07 | 3,13 | 3,06 | 3,10 | 0,98% | 591.970,00 |
| 22.09.2025 | 3,02 | 3,09 | 3,01 | 3,07 | 1,79% | 501.559,00 |
| 19.09.2025 | 3,01 | 3,07 | 3,00 | 3,01 | 0,07% | 928.581,00 |
| 18.09.2025 | 3,10 | 3,11 | 3,01 | 3,01 | -3,15% | 1.056.917,00 |
| 17.09.2025 | 3,14 | 3,18 | 3,09 | 3,11 | -0,32% | 446.913,00 |
| 16.09.2025 | 3,09 | 3,20 | 3,07 | 3,12 | 1,30% | 829.928,00 |
| 15.09.2025 | 3,09 | 3,17 | 3,08 | 3,08 | -0,06% | 464.415,00 |
| 12.09.2025 | 3,09 | 3,12 | 3,07 | 3,08 | 0,39% | 229.469,00 |
| 11.09.2025 | 3,08 | 3,09 | 3,04 | 3,07 | 0,00% | 490.964,00 |
| 10.09.2025 | 3,15 | 3,17 | 3,06 | 3,07 | -2,54% | 1.067.291,00 |
| 09.09.2025 | 3,20 | 3,25 | 3,15 | 3,15 | -1,25% | 387.498,00 |
| 08.09.2025 | 3,17 | 3,21 | 3,14 | 3,19 | 0,57% | 299.016,00 |
| 05.09.2025 | 3,18 | 3,23 | 3,16 | 3,17 | 1,21% | 360.901,00 |
| 04.09.2025 | 3,16 | 3,23 | 3,12 | 3,13 | -0,82% | 371.160,00 |
| 03.09.2025 | 3,16 | 3,23 | 3,11 | 3,16 | 0,57% | 412.020,00 |
| 02.09.2025 | 3,25 | 3,27 | 3,12 | 3,14 | -2,18% | 575.071,00 |
| 01.09.2025 | 3,14 | 3,27 | 3,14 | 3,21 | 2,49% | 473.796,00 |
| 29.08.2025 | 3,18 | 3,19 | 3,13 | 3,13 | -0,95% | 506.302,00 |
| 28.08.2025 | 3,22 | 3,29 | 3,16 | 3,16 | -1,62% | 402.560,00 |
| 27.08.2025 | 3,32 | 3,33 | 3,21 | 3,22 | -3,07% | 371.691,00 |
| 26.08.2025 | 3,35 | 3,38 | 3,32 | 3,32 | -1,07% | 261.936,00 |
| 25.08.2025 | 3,48 | 3,48 | 3,35 | 3,35 | -3,62% | 791.667,00 |
| 22.08.2025 | 3,27 | 3,50 | 3,27 | 3,48 | 7,01% | 845.372,00 |
| 21.08.2025 | 3,25 | 3,26 | 3,17 | 3,25 | 0,12% | 408.978,00 |
| 20.08.2025 | 3,27 | 3,27 | 3,21 | 3,25 | -0,37% | 211.867,00 |
| 19.08.2025 | 3,17 | 3,27 | 3,17 | 3,26 | 3,23% | 461.978,00 |
| 18.08.2025 | 3,23 | 3,24 | 3,14 | 3,16 | -1,93% | 320.877,00 |
| 15.08.2025 | 3,19 | 3,28 | 3,19 | 3,22 | 1,83% | 238.506,00 |
| 14.08.2025 | 3,29 | 3,29 | 3,16 | 3,16 | -3,95% | 248.302,00 |
| 13.08.2025 | 3,21 | 3,30 | 3,20 | 3,29 | 2,24% | 286.123,00 |
| 12.08.2025 | 3,17 | 3,24 | 3,16 | 3,22 | 1,45% | 169.205,00 |
| 11.08.2025 | 3,27 | 3,29 | 3,17 | 3,17 | -3,00% | 224.250,00 |
| 08.08.2025 | 3,23 | 3,30 | 3,23 | 3,27 | 1,80% | 308.050,00 |
| 07.08.2025 | 3,19 | 3,28 | 3,19 | 3,21 | 1,32% | 482.510,00 |
| 06.08.2025 | 3,07 | 3,21 | 3,06 | 3,17 | 3,19% | 990.514,00 |
| 05.08.2025 | 3,02 | 3,08 | 2,97 | 3,07 | 2,40% | 601.608,00 |
| 04.08.2025 | 3,03 | 3,07 | 2,99 | 3,00 | -0,92% | 615.857,00 |
| 01.08.2025 | 3,11 | 3,18 | 2,96 | 3,03 | -6,31% | 1.269.592,00 |
| 31.07.2025 | 3,25 | 3,37 | 3,17 | 3,23 | 1,76% | 1.578.848,00 |
| 30.07.2025 | 3,15 | 3,19 | 3,13 | 3,18 | 1,21% | 378.454,00 |
| 29.07.2025 | 3,30 | 3,35 | 3,14 | 3,14 | -6,60% | 712.722,00 |
| 28.07.2025 | 3,46 | 3,48 | 3,34 | 3,36 | -1,58% | 266.454,00 |
| 25.07.2025 | 3,32 | 3,43 | 3,29 | 3,42 | 3,02% | 430.616,00 |
| 24.07.2025 | 3,30 | 3,37 | 3,24 | 3,32 | 0,73% | 453.292,00 |
| 23.07.2025 | 3,18 | 3,32 | 3,18 | 3,29 | 4,38% | 457.129,00 |
| 22.07.2025 | 3,19 | 3,20 | 3,13 | 3,15 | -1,13% | 361.509,00 |
| 21.07.2025 | 3,13 | 3,22 | 3,13 | 3,19 | 2,11% | 342.857,00 |
| 18.07.2025 | 3,19 | 3,19 | 3,11 | 3,12 | -2,19% | 439.128,00 |
| 17.07.2025 | 3,27 | 3,34 | 3,18 | 3,19 | -1,72% | 453.790,00 |
| 16.07.2025 | 3,23 | 3,27 | 3,18 | 3,25 | 0,62% | 337.900,00 |
| 15.07.2025 | 3,16 | 3,26 | 3,16 | 3,23 | 2,09% | 279.177,00 |
| 14.07.2025 | 3,18 | 3,20 | 3,13 | 3,16 | -1,19% | 354.393,00 |
| 11.07.2025 | 3,25 | 3,25 | 3,19 | 3,20 | -1,66% | 279.787,00 |
| 10.07.2025 | 3,18 | 3,30 | 3,18 | 3,26 | 2,65% | 440.570,00 |
| 09.07.2025 | 3,16 | 3,18 | 3,11 | 3,17 | 0,76% | 275.635,00 |
| 08.07.2025 | 3,12 | 3,15 | 3,07 | 3,15 | 1,03% | 445.160,00 |
| 07.07.2025 | 3,03 | 3,16 | 3,00 | 3,12 | -4,48% | 1.156.712,00 |
| 04.07.2025 | 3,29 | 3,29 | 3,24 | 3,26 | -0,67% | 262.494,00 |
| 03.07.2025 | 3,40 | 3,41 | 3,28 | 3,28 | -2,20% | 309.510,00 |
| 02.07.2025 | 3,19 | 3,40 | 3,19 | 3,36 | 5,93% | 698.075,00 |
| 01.07.2025 | 3,15 | 3,18 | 3,14 | 3,17 | 0,76% | 303.074,00 |
| 30.06.2025 | 3,21 | 3,22 | 3,14 | 3,15 | -1,87% | 291.910,00 |
| 27.06.2025 | 3,20 | 3,27 | 3,18 | 3,21 | 0,63% | 378.118,00 |
| 26.06.2025 | 3,05 | 3,20 | 3,05 | 3,19 | 4,94% | 786.781,00 |
| 25.06.2025 | 3,21 | 3,21 | 3,04 | 3,04 | -5,13% | 1.173.708,00 |
| 24.06.2025 | 3,14 | 3,25 | 3,14 | 3,20 | 1,27% | 481.963,00 |
| 23.06.2025 | 3,19 | 3,19 | 3,12 | 3,16 | -3,25% | 317.699,00 |
| 20.06.2025 | 3,24 | 3,31 | 3,21 | 3,27 | 2,32% | - |
| 19.06.2025 | 3,08 | 3,26 | 3,08 | 3,19 | 3,50% | 1.091.798,00 |
| 18.06.2025 | 3,06 | 3,10 | 3,01 | 3,08 | 0,85% | 421.733,00 |
| 17.06.2025 | 3,14 | 3,16 | 3,06 | 3,06 | -2,36% | 357.615,00 |
| 16.06.2025 | 3,09 | 3,15 | 3,07 | 3,13 | 1,82% | 250.686,00 |
| 13.06.2025 | 3,12 | 3,14 | 3,05 | 3,08 | -3,09% | 485.272,00 |
| 12.06.2025 | 3,22 | 3,22 | 3,12 | 3,17 | -1,24% | 519.637,00 |
| 11.06.2025 | 3,30 | 3,30 | 3,21 | 3,21 | -2,37% | 301.425,00 |
| 10.06.2025 | 3,21 | 3,31 | 3,19 | 3,29 | 2,87% | 457.132,00 |
| 09.06.2025 | 3,13 | 3,24 | 3,13 | 3,20 | 2,17% | 435.295,00 |
| 06.06.2025 | 3,22 | 3,22 | 3,13 | 3,13 | -2,61% | 291.315,00 |
| 05.06.2025 | 3,16 | 3,23 | 3,12 | 3,22 | 2,10% | 420.962,00 |
| 04.06.2025 | 3,15 | 3,19 | 3,15 | 3,15 | 0,19% | 358.475,00 |
| 03.06.2025 | 3,19 | 3,20 | 3,12 | 3,14 | -0,82% | 400.871,00 |
| 02.06.2025 | 3,26 | 3,26 | 3,15 | 3,17 | -2,64% | 457.161,00 |
| 30.05.2025 | 3,26 | 3,32 | 3,24 | 3,26 | -0,03% | 500.344,00 |
| 29.05.2025 | 3,30 | 3,30 | 3,25 | 3,26 | -0,03% | - |