2,911€
-2,58%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 3,00 | 3,00 | 2,89 | 2,91 | -2,87% | - |
| 15.01.2026 | 3,13 | 3,13 | 2,95 | 2,99 | -6,59% | - |
| 14.01.2026 | 3,16 | 3,21 | 3,11 | 3,20 | 1,46% | - |
| 13.01.2026 | 3,18 | 3,23 | 3,15 | 3,16 | -0,63% | - |
| 12.01.2026 | 3,20 | 3,23 | 3,13 | 3,18 | -0,72% | - |
| 09.01.2026 | 3,17 | 3,21 | 3,16 | 3,20 | 0,91% | - |
| 08.01.2026 | 3,22 | 3,22 | 3,07 | 3,17 | -1,46% | - |
| 07.01.2026 | 3,15 | 3,27 | 3,15 | 3,22 | 2,03% | - |
| 06.01.2026 | 3,15 | 3,15 | 3,13 | 3,15 | 0,48% | - |
| 05.01.2026 | 3,18 | 3,23 | 3,07 | 3,14 | -0,73% | - |
| 02.01.2026 | 3,12 | 3,19 | 3,10 | 3,16 | 2,60% | - |
| 30.12.2025 | 3,07 | 3,13 | 3,06 | 3,08 | 4,76% | 1.000,00 |
| 29.12.2025 | 2,96 | 3,08 | 2,94 | 2,94 | -0,64% | - |
| 23.12.2025 | 2,91 | 2,98 | 2,89 | 2,96 | 1,65% | - |
| 22.12.2025 | 2,93 | 2,96 | 2,89 | 2,91 | -0,75% | - |
| 19.12.2025 | 2,94 | 2,97 | 2,92 | 2,94 | -0,20% | - |
| 18.12.2025 | 2,92 | 2,95 | 2,88 | 2,94 | 0,48% | - |
| 17.12.2025 | 2,95 | 2,95 | 2,87 | 2,93 | -0,75% | - |
| 16.12.2025 | 2,89 | 2,97 | 2,89 | 2,95 | 1,65% | - |
| 15.12.2025 | 2,95 | 2,98 | 2,90 | 2,90 | -1,29% | - |
| 12.12.2025 | 2,92 | 2,98 | 2,90 | 2,94 | 1,03% | - |
| 11.12.2025 | 2,89 | 2,96 | 2,87 | 2,91 | 1,04% | - |
| 10.12.2025 | 2,86 | 2,89 | 2,83 | 2,88 | 1,37% | - |
| 09.12.2025 | 2,88 | 2,91 | 2,84 | 2,84 | -1,39% | - |
| 08.12.2025 | 2,97 | 2,98 | 2,87 | 2,88 | -2,57% | - |
| 05.12.2025 | 3,03 | 3,04 | 2,96 | 2,96 | -2,25% | - |
| 04.12.2025 | 2,96 | 3,04 | 2,95 | 3,02 | 2,54% | - |
| 03.12.2025 | 2,94 | 3,01 | 2,91 | 2,95 | 1,13% | - |
| 02.12.2025 | 2,96 | 2,97 | 2,91 | 2,92 | -0,75% | - |
| 01.12.2025 | 2,97 | 2,99 | 2,92 | 2,94 | -1,57% | - |
| 28.11.2025 | 2,98 | 2,99 | 2,96 | 2,99 | 0,03% | - |
| 27.11.2025 | 2,95 | 3,00 | 2,93 | 2,98 | 0,91% | - |
| 26.11.2025 | 2,96 | 2,97 | 2,87 | 2,96 | 1,09% | - |
| 25.11.2025 | 2,80 | 2,95 | 2,78 | 2,93 | 6,44% | - |
| 24.11.2025 | 2,83 | 2,85 | 2,75 | 2,75 | -2,17% | - |
| 21.11.2025 | 2,68 | 2,82 | 2,67 | 2,81 | 4,23% | - |
| 20.11.2025 | 2,79 | 2,82 | 2,69 | 2,70 | -2,43% | - |
| 19.11.2025 | 2,73 | 2,79 | 2,72 | 2,76 | 0,73% | - |
| 18.11.2025 | 2,74 | 2,78 | 2,71 | 2,74 | -2,00% | - |
| 17.11.2025 | 2,84 | 2,86 | 2,78 | 2,80 | -1,65% | - |
| 14.11.2025 | 2,89 | 2,94 | 2,82 | 2,85 | -0,87% | 1.000,00 |
| 13.11.2025 | 2,92 | 2,96 | 2,87 | 2,87 | -1,61% | - |
| 12.11.2025 | 2,96 | 2,97 | 2,91 | 2,92 | -0,58% | - |
| 11.11.2025 | 2,89 | 2,96 | 2,88 | 2,93 | 1,56% | - |
| 10.11.2025 | 2,89 | 2,94 | 2,87 | 2,89 | 3,03% | - |
| 07.11.2025 | 2,83 | 2,90 | 2,80 | 2,80 | -0,88% | - |
| 06.11.2025 | 2,86 | 2,88 | 2,81 | 2,83 | -0,18% | - |
| 05.11.2025 | 2,84 | 2,89 | 2,82 | 2,83 | -0,39% | - |
| 04.11.2025 | 2,87 | 2,91 | 2,82 | 2,85 | -2,83% | - |
| 03.11.2025 | 2,95 | 2,98 | 2,89 | 2,93 | -0,48% | - |
| 31.10.2025 | 2,94 | 2,99 | 2,93 | 2,94 | 0,20% | - |
| 30.10.2025 | 2,98 | 2,98 | 2,91 | 2,94 | -1,01% | - |
| 29.10.2025 | 3,03 | 3,09 | 2,94 | 2,97 | -1,66% | - |
| 28.10.2025 | 3,01 | 3,06 | 2,99 | 3,02 | 0,13% | - |
| 27.10.2025 | 3,05 | 3,06 | 2,97 | 3,01 | -0,63% | - |
| 24.10.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 4,45% | - |
| 23.10.2025 | 2,71 | 2,91 | 2,70 | 2,90 | 8,61% | - |
| 22.10.2025 | 2,59 | 2,72 | 2,59 | 2,67 | 2,73% | - |
| 21.10.2025 | 2,61 | 2,62 | 2,57 | 2,60 | 1,13% | - |
| 20.10.2025 | 2,66 | 2,66 | 2,56 | 2,57 | -0,73% | - |
| 17.10.2025 | 2,61 | 2,62 | 2,57 | 2,59 | -0,50% | - |
| 16.10.2025 | 2,67 | 2,68 | 2,60 | 2,60 | -3,91% | - |
| 15.10.2025 | 2,75 | 2,76 | 2,62 | 2,71 | 1,19% | - |
| 14.10.2025 | 2,72 | 2,75 | 2,68 | 2,68 | -2,30% | - |
| 13.10.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 0,92% | - |
| 10.10.2025 | 2,82 | 2,83 | 2,66 | 2,72 | -3,59% | - |
| 09.10.2025 | 2,82 | 2,87 | 2,81 | 2,82 | 0,04% | - |
| 08.10.2025 | 2,82 | 2,85 | 2,77 | 2,82 | -0,14% | - |
| 07.10.2025 | 2,87 | 2,89 | 2,81 | 2,82 | -1,95% | - |
| 06.10.2025 | 3,05 | 3,05 | 2,81 | 2,88 | -5,58% | - |
| 03.10.2025 | 3,03 | 3,09 | 3,02 | 3,05 | 0,36% | - |
| 02.10.2025 | 3,09 | 3,10 | 3,01 | 3,04 | -1,59% | - |
| 01.10.2025 | 2,99 | 3,12 | 2,99 | 3,08 | 2,77% | - |
| 30.09.2025 | 3,01 | 3,03 | 2,97 | 3,00 | -0,37% | - |
| 29.09.2025 | 3,00 | 3,07 | 2,99 | 3,01 | 1,04% | - |
| 26.09.2025 | 2,99 | 3,00 | 2,96 | 2,98 | -0,23% | - |
| 25.09.2025 | 3,07 | 3,10 | 2,95 | 2,99 | -2,48% | - |
| 24.09.2025 | 3,09 | 3,10 | 3,02 | 3,06 | -0,65% | - |
| 23.09.2025 | 3,07 | 3,14 | 3,07 | 3,08 | 0,42% | - |
| 22.09.2025 | 3,01 | 3,10 | 3,01 | 3,07 | 1,89% | - |
| 19.09.2025 | 3,01 | 3,07 | 3,00 | 3,01 | -0,03% | - |
| 18.09.2025 | 3,12 | 3,13 | 3,01 | 3,02 | -3,21% | - |
| 17.09.2025 | 3,15 | 3,18 | 3,09 | 3,12 | -1,08% | - |
| 16.09.2025 | 3,11 | 3,21 | 3,07 | 3,15 | 2,17% | - |
| 15.09.2025 | 3,09 | 3,17 | 3,08 | 3,08 | -0,80% | - |
| 12.09.2025 | 3,08 | 3,12 | 3,07 | 3,11 | 1,40% | - |
| 11.09.2025 | 3,07 | 3,10 | 3,04 | 3,06 | -1,51% | - |
| 10.09.2025 | 3,18 | 3,20 | 3,09 | 3,11 | -1,21% | - |
| 09.09.2025 | 3,18 | 3,26 | 3,15 | 3,15 | -1,13% | - |
| 08.09.2025 | 3,21 | 3,23 | 3,15 | 3,19 | -0,62% | - |
| 05.09.2025 | 3,17 | 3,23 | 3,14 | 3,21 | 2,14% | - |
| 04.09.2025 | 3,16 | 3,23 | 3,12 | 3,14 | -0,79% | - |
| 03.09.2025 | 3,17 | 3,23 | 3,11 | 3,16 | -0,78% | - |
| 02.09.2025 | 3,20 | 3,27 | 3,13 | 3,19 | -1,42% | - |
| 01.09.2025 | 3,14 | 3,27 | 3,14 | 3,23 | 3,09% | - |
| 29.08.2025 | 3,16 | 3,20 | 3,13 | 3,14 | -0,92% | - |
| 28.08.2025 | 3,22 | 3,29 | 3,16 | 3,17 | -1,62% | - |
| 27.08.2025 | 3,33 | 3,33 | 3,21 | 3,22 | -3,25% | - |
| 26.08.2025 | 3,36 | 3,38 | 3,31 | 3,33 | -1,36% | - |
| 25.08.2025 | 3,47 | 3,49 | 3,37 | 3,37 | -2,99% | - |