2,912€
-6,31%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -4,18% | - |
| 15.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,02% | - |
| 14.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,51% | - |
| 13.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -0,88% | - |
| 12.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,89% | - |
| 09.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -1,07% | - |
| 08.01.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,85% | - |
| 07.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 0,26% | - |
| 06.01.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,14% | - |
| 05.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,48% | - |
| 02.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 2,23% | - |
| 30.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,42% | - |
| 29.12.2025 | 2,94 | 3,09 | 2,94 | 3,09 | 6,92% | 200,00 |
| 23.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,82% | - |
| 22.12.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,14% | - |
| 19.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,62% | - |
| 18.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,89% | - |
| 17.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,74% | - |
| 16.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,98% | - |
| 15.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,10% | - |
| 12.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,11% | - |
| 11.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,27% | - |
| 10.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,77% | - |
| 09.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,19% | 350,00 |
| 08.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,93% | 10,00 |
| 05.12.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,38% | - |
| 04.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,62% | - |
| 03.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,82% | - |
| 02.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,14% | - |
| 01.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,81% | - |
| 28.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,23% | - |
| 27.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,41% | - |
| 26.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,43% | - |
| 25.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,14% | - |
| 24.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,16% | - |
| 21.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,96% | - |
| 20.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,21% | - |
| 19.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 18.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,83% | - |
| 17.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,81% | - |
| 14.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,90% | - |
| 13.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,09% | - |
| 12.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,30% | - |
| 11.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,90% | - |
| 10.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,21% | - |
| 07.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,96% | - |
| 06.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,49% | - |
| 05.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,84% | - |
| 04.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,94% | - |
| 03.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,07% | - |
| 31.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,27% | - |
| 30.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,59% | - |
| 29.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,80% | - |
| 28.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,97% | - |
| 27.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 5,46% | - |
| 24.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 9,13% | - |
| 23.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,79% | - |
| 22.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,55% | - |
| 21.10.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -0,16% | 3.300,00 |
| 20.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,62% | - |
| 17.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,49% | - |
| 16.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,34% | - |
| 15.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,67% | - |
| 14.10.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 13.10.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,56% | - |
| 10.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,07% | - |
| 09.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,07% | - |
| 08.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,89% | - |
| 07.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,49% | - |
| 06.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,33% | - |
| 03.10.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -1,12% | - |
| 02.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,21% | - |
| 01.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,53% | - |
| 30.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,88% | - |
| 29.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,54% | - |
| 26.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,82% | - |
| 25.09.2025 | 3,05 | 3,05 | 2,93 | 2,93 | -4,75% | 3.400,00 |
| 24.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,72% | - |
| 23.09.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,14% | - |
| 22.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,27% | - |
| 19.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,17% | - |
| 18.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,39% | - |
| 17.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,17% | - |
| 16.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,13% | - |
| 15.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,39% | - |
| 12.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,13% | - |
| 11.09.2025 | 3,08 | 3,09 | 3,05 | 3,07 | -2,29% | - |
| 10.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,94% | - |
| 09.09.2025 | 3,19 | 3,26 | 3,17 | 3,20 | 0,91% | - |
| 08.09.2025 | 3,18 | 3,19 | 3,15 | 3,17 | 1,70% | - |
| 05.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,57% | - |
| 04.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,26% | - |
| 03.09.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,94% | - |
| 02.09.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,31% | - |
| 01.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,89% | - |
| 29.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,50% | - |
| 28.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,27% | - |
| 27.08.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,66% | - |
| 26.08.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -3,71% | - |
| 25.08.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 6,87% | - |