2,993€
-6,59%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 3,13 | 3,13 | 2,96 | 3,01 | -6,09% | - |
| 14.01.2026 | 3,17 | 3,20 | 3,11 | 3,20 | 1,52% | 314.142,00 |
| 13.01.2026 | 3,19 | 3,23 | 3,15 | 3,16 | -0,32% | 308.205,00 |
| 12.01.2026 | 3,20 | 3,23 | 3,13 | 3,17 | -1,12% | 333.450,00 |
| 09.01.2026 | 3,16 | 3,21 | 3,16 | 3,20 | 1,33% | 349.902,00 |
| 08.01.2026 | 3,20 | 3,20 | 3,07 | 3,16 | -1,99% | 620.346,00 |
| 07.01.2026 | 3,14 | 3,27 | 3,14 | 3,22 | 2,48% | 513.756,00 |
| 06.01.2026 | 3,14 | 3,15 | 3,13 | 3,15 | 0,13% | - |
| 05.01.2026 | 3,20 | 3,23 | 3,08 | 3,14 | -1,19% | 442.841,00 |
| 02.01.2026 | 3,11 | 3,18 | 3,10 | 3,18 | 2,19% | 494.225,00 |
| 30.12.2025 | 3,07 | 3,12 | 3,06 | 3,11 | 1,30% | 549.120,00 |
| 29.12.2025 | 2,96 | 3,08 | 2,96 | 3,07 | 3,85% | 698.582,00 |
| 23.12.2025 | 2,91 | 2,98 | 2,89 | 2,96 | 1,51% | 468.941,00 |
| 22.12.2025 | 2,94 | 2,95 | 2,89 | 2,91 | -0,82% | 501.040,00 |
| 19.12.2025 | 2,94 | 2,97 | 2,92 | 2,94 | -0,41% | 488.336,00 |
| 18.12.2025 | 2,91 | 2,95 | 2,88 | 2,95 | 0,96% | 369.380,00 |
| 17.12.2025 | 2,94 | 2,94 | 2,87 | 2,92 | -0,75% | 369.191,00 |
| 16.12.2025 | 2,91 | 2,97 | 2,90 | 2,94 | 1,31% | 343.513,00 |
| 15.12.2025 | 2,94 | 2,98 | 2,90 | 2,91 | -1,16% | 333.103,00 |
| 12.12.2025 | 2,92 | 2,98 | 2,90 | 2,94 | 1,17% | 389.091,00 |
| 11.12.2025 | 2,89 | 2,95 | 2,87 | 2,91 | 0,41% | 413.531,00 |
| 10.12.2025 | 2,86 | 2,89 | 2,83 | 2,89 | 0,98% | 400.107,00 |
| 09.12.2025 | 2,88 | 2,91 | 2,84 | 2,87 | -0,42% | 491.675,00 |
| 08.12.2025 | 2,97 | 2,97 | 2,87 | 2,88 | -3,42% | 481.126,00 |
| 05.12.2025 | 3,02 | 3,04 | 2,96 | 2,98 | -1,52% | 252.723,00 |
| 04.12.2025 | 2,97 | 3,04 | 2,96 | 3,03 | 2,72% | 455.728,00 |
| 03.12.2025 | 2,92 | 3,00 | 2,92 | 2,95 | 0,61% | 607.948,00 |
| 02.12.2025 | 2,96 | 2,96 | 2,90 | 2,93 | -1,01% | 323.899,00 |
| 01.12.2025 | 2,98 | 2,98 | 2,92 | 2,96 | -0,74% | 249.045,00 |
| 28.11.2025 | 2,99 | 3,00 | 2,96 | 2,98 | -0,13% | 187.869,00 |
| 27.11.2025 | 2,95 | 3,00 | 2,93 | 2,98 | 1,02% | 286.716,00 |
| 26.11.2025 | 2,91 | 2,96 | 2,87 | 2,95 | 1,23% | 416.785,00 |
| 25.11.2025 | 2,83 | 2,95 | 2,77 | 2,92 | 3,11% | 515.282,00 |
| 24.11.2025 | 2,82 | 2,85 | 2,78 | 2,83 | 0,93% | 393.788,00 |
| 21.11.2025 | 2,72 | 2,81 | 2,72 | 2,80 | 1,89% | 312.326,00 |
| 20.11.2025 | 2,79 | 2,80 | 2,73 | 2,75 | -0,51% | 397.983,00 |
| 19.11.2025 | 2,72 | 2,79 | 2,71 | 2,77 | 1,32% | 281.401,00 |
| 18.11.2025 | 2,77 | 2,78 | 2,71 | 2,73 | -2,71% | 373.682,00 |
| 17.11.2025 | 2,85 | 2,86 | 2,80 | 2,81 | -1,41% | 282.726,00 |
| 14.11.2025 | 2,89 | 2,93 | 2,82 | 2,85 | -1,86% | 463.564,00 |
| 13.11.2025 | 2,91 | 2,96 | 2,89 | 2,90 | -0,48% | 327.973,00 |
| 12.11.2025 | 2,95 | 2,96 | 2,91 | 2,91 | -1,15% | 211.601,00 |
| 11.11.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 2,43% | 251.332,00 |
| 10.11.2025 | 2,89 | 2,94 | 2,87 | 2,88 | 0,07% | 260.276,00 |
| 07.11.2025 | 2,82 | 2,89 | 2,80 | 2,88 | 1,91% | 864.870,00 |
| 06.11.2025 | 2,87 | 2,88 | 2,81 | 2,82 | -1,26% | 399.594,00 |
| 05.11.2025 | 2,83 | 2,89 | 2,82 | 2,86 | 0,28% | 274.860,00 |
| 04.11.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -1,45% | 406.232,00 |
| 03.11.2025 | 2,94 | 2,98 | 2,89 | 2,89 | -1,70% | 304.932,00 |
| 31.10.2025 | 2,95 | 3,00 | 2,94 | 2,94 | -0,41% | 363.141,00 |
| 30.10.2025 | 2,95 | 2,96 | 2,91 | 2,95 | -0,27% | 349.639,00 |
| 29.10.2025 | 3,04 | 3,09 | 2,95 | 2,96 | -2,24% | 538.379,00 |
| 28.10.2025 | 3,01 | 3,06 | 2,98 | 3,03 | 0,60% | 603.538,00 |
| 27.10.2025 | 3,05 | 3,06 | 2,97 | 3,01 | -0,59% | 509.442,00 |
| 24.10.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 4,48% | 1.054.099,00 |
| 23.10.2025 | 2,67 | 2,91 | 2,67 | 2,90 | 8,86% | 1.959.245,00 |
| 22.10.2025 | 2,61 | 2,72 | 2,59 | 2,66 | 2,23% | 693.262,00 |
| 21.10.2025 | 2,61 | 2,62 | 2,57 | 2,61 | -0,08% | 466.816,00 |
| 20.10.2025 | 2,61 | 2,62 | 2,56 | 2,61 | -0,15% | 516.025,00 |
| 17.10.2025 | 2,61 | 2,63 | 2,57 | 2,61 | -0,68% | 647.732,00 |
| 16.10.2025 | 2,65 | 2,68 | 2,61 | 2,63 | -1,28% | 577.967,00 |
| 15.10.2025 | 2,70 | 2,75 | 2,66 | 2,66 | -0,60% | 629.737,00 |
| 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 |