3,249€
-1,28%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 3,30 | 3,30 | 3,26 | 3,26 | -1,27% | 228.460,00 |
| 27.05.2025 | 3,30 | 3,33 | 3,26 | 3,30 | 0,55% | 292.296,00 |
| 26.05.2025 | 3,28 | 3,32 | 3,27 | 3,28 | 1,17% | 172.685,00 |
| 23.05.2025 | 3,38 | 3,38 | 3,20 | 3,24 | -2,99% | 431.491,00 |
| 22.05.2025 | 3,38 | 3,51 | 3,32 | 3,34 | -1,12% | 387.652,00 |
| 21.05.2025 | 3,44 | 3,45 | 3,32 | 3,38 | -1,69% | 417.969,00 |
| 20.05.2025 | 3,37 | 3,47 | 3,35 | 3,44 | 1,90% | 252.175,00 |
| 19.05.2025 | 3,40 | 3,47 | 3,35 | 3,38 | -1,97% | 243.556,00 |
| 16.05.2025 | 3,48 | 3,50 | 3,42 | 3,44 | -1,15% | 228.252,00 |
| 15.05.2025 | 3,51 | 3,51 | 3,43 | 3,48 | -0,85% | 222.940,00 |
| 14.05.2025 | 3,50 | 3,54 | 3,42 | 3,51 | 0,63% | 328.081,00 |
| 13.05.2025 | 3,51 | 3,56 | 3,49 | 3,49 | -0,46% | 270.075,00 |
| 12.05.2025 | 3,32 | 3,56 | 3,32 | 3,51 | 6,95% | 670.244,00 |
| 09.05.2025 | 3,24 | 3,31 | 3,22 | 3,28 | 1,67% | 365.652,00 |
| 08.05.2025 | 3,11 | 3,24 | 3,09 | 3,23 | 3,80% | 480.490,00 |
| 07.05.2025 | 3,12 | 3,16 | 3,09 | 3,11 | -0,19% | 458.003,00 |
| 06.05.2025 | 3,21 | 3,22 | 3,10 | 3,11 | -2,69% | 437.245,00 |
| 05.05.2025 | 3,18 | 3,23 | 3,07 | 3,20 | 0,88% | 765.623,00 |
| 02.05.2025 | 3,25 | 3,36 | 3,17 | 3,17 | -1,18% | 750.105,00 |
| 30.04.2025 | 3,28 | 3,35 | 3,17 | 3,21 | -2,61% | 1.024.597,00 |
| 29.04.2025 | 3,34 | 3,46 | 3,18 | 3,30 | -0,66% | 913.210,00 |
| 28.04.2025 | 3,28 | 3,34 | 3,28 | 3,32 | 1,22% | 671.622,00 |
| 25.04.2025 | 3,33 | 3,35 | 3,24 | 3,28 | -0,36% | 376.314,00 |
| 24.04.2025 | 3,29 | 3,30 | 3,22 | 3,29 | 0,92% | 362.164,00 |
| 23.04.2025 | 3,19 | 3,33 | 3,18 | 3,26 | 2,58% | 533.380,00 |
| 22.04.2025 | 3,16 | 3,19 | 3,05 | 3,18 | 0,63% | 510.550,00 |
| 17.04.2025 | 3,14 | 3,16 | 3,11 | 3,16 | 0,57% | 323.970,00 |
| 16.04.2025 | 3,12 | 3,15 | 3,08 | 3,14 | -1,13% | 366.373,00 |
| 15.04.2025 | 3,16 | 3,20 | 3,15 | 3,18 | 0,83% | 564.228,00 |
| 14.04.2025 | 3,22 | 3,27 | 3,12 | 3,15 | 0,64% | 767.406,00 |
| 11.04.2025 | 3,13 | 3,13 | 3,01 | 3,13 | 0,71% | 446.878,00 |
| 10.04.2025 | 3,38 | 3,43 | 3,10 | 3,11 | 0,84% | 795.100,00 |
| 09.04.2025 | 3,13 | 3,15 | 2,98 | 3,08 | -4,35% | 1.256.740,00 |
| 08.04.2025 | 3,18 | 3,31 | 3,15 | 3,22 | 3,87% | 656.475,00 |
| 07.04.2025 | 3,00 | 3,25 | 2,95 | 3,10 | -1,46% | 1.009.050,00 |
| 04.04.2025 | 3,30 | 3,35 | 3,07 | 3,15 | -3,73% | 1.115.607,00 |
| 03.04.2025 | 3,35 | 3,46 | 3,27 | 3,27 | -5,00% | 490.673,00 |
| 02.04.2025 | 3,42 | 3,46 | 3,39 | 3,44 | 0,76% | 405.724,00 |
| 01.04.2025 | 3,46 | 3,46 | 3,35 | 3,42 | -0,99% | 772.075,00 |
| 31.03.2025 | 3,50 | 3,50 | 3,45 | 3,45 | -2,32% | 759.594,00 |
| 28.03.2025 | 3,62 | 3,70 | 3,53 | 3,53 | -2,70% | 1.027.116,00 |
| 27.03.2025 | 3,68 | 3,71 | 3,62 | 3,63 | -1,31% | 366.316,00 |
| 26.03.2025 | 3,70 | 3,76 | 3,66 | 3,68 | -0,16% | 363.565,00 |
| 25.03.2025 | 3,67 | 3,75 | 3,66 | 3,68 | 0,77% | 851.687,00 |
| 24.03.2025 | 3,71 | 3,71 | 3,61 | 3,66 | -1,03% | 560.240,00 |
| 21.03.2025 | 3,84 | 3,88 | 3,69 | 3,69 | -5,33% | 1.158.333,00 |
| 20.03.2025 | 3,92 | 3,94 | 3,83 | 3,90 | -0,20% | 831.011,00 |
| 19.03.2025 | 3,90 | 3,93 | 3,86 | 3,91 | 0,62% | 455.345,00 |
| 18.03.2025 | 3,94 | 4,02 | 3,89 | 3,89 | -1,12% | 495.079,00 |
| 17.03.2025 | 3,91 | 4,00 | 3,91 | 3,93 | 0,61% | 284.245,00 |
| 14.03.2025 | 3,85 | 3,93 | 3,82 | 3,91 | 1,72% | 308.163,00 |
| 13.03.2025 | 3,90 | 3,92 | 3,83 | 3,84 | -1,59% | 342.062,00 |
| 12.03.2025 | 3,93 | 3,96 | 3,85 | 3,90 | -0,15% | 433.535,00 |
| 11.03.2025 | 4,00 | 4,06 | 3,89 | 3,91 | -2,06% | 507.336,00 |
| 10.03.2025 | 4,06 | 4,07 | 3,98 | 3,99 | -1,68% | 299.803,00 |
| 07.03.2025 | 4,12 | 4,12 | 3,99 | 4,06 | -1,60% | 506.267,00 |
| 06.03.2025 | 4,05 | 4,21 | 4,03 | 4,12 | 3,67% | 629.689,00 |
| 05.03.2025 | 3,90 | 4,06 | 3,90 | 3,98 | 3,38% | 529.843,00 |
| 04.03.2025 | 3,95 | 3,96 | 3,85 | 3,85 | -3,56% | 549.168,00 |
| 03.03.2025 | 3,94 | 4,04 | 3,91 | 3,99 | 1,37% | 483.840,00 |
| 28.02.2025 | 3,92 | 3,96 | 3,90 | 3,94 | -0,40% | 626.761,00 |
| 27.02.2025 | 4,10 | 4,10 | 3,95 | 3,95 | -3,75% | 876.375,00 |
| 26.02.2025 | 4,16 | 4,19 | 4,10 | 4,11 | -0,92% | 358.756,00 |
| 25.02.2025 | 4,11 | 4,17 | 4,09 | 4,14 | 0,19% | 246.028,00 |
| 24.02.2025 | 4,18 | 4,19 | 4,08 | 4,14 | 1,47% | 376.051,00 |
| 21.02.2025 | 4,13 | 4,18 | 4,06 | 4,08 | -1,12% | 419.468,00 |
| 20.02.2025 | 4,22 | 4,24 | 4,12 | 4,12 | -2,32% | 532.616,00 |
| 19.02.2025 | 4,32 | 4,40 | 4,21 | 4,22 | -2,31% | 309.389,00 |
| 18.02.2025 | 4,39 | 4,40 | 4,30 | 4,32 | -1,46% | 332.157,00 |
| 17.02.2025 | 4,35 | 4,43 | 4,33 | 4,38 | 0,74% | 240.276,00 |
| 14.02.2025 | 4,29 | 4,42 | 4,25 | 4,35 | 1,68% | 264.184,00 |
| 13.02.2025 | 4,12 | 4,31 | 4,12 | 4,28 | 3,98% | 428.364,00 |
| 12.02.2025 | 4,09 | 4,19 | 4,07 | 4,12 | 1,18% | 350.788,00 |