3,478€
6,95%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |