6,943€
-0,39%
Echtzeit-Aktienkurs Metsä Board Oyj
Bid:
Ask:
Aktienkurse zur Metsä Board Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 7,12 | 7,12 | 6,93 | 6,95 | -0,32% | - |
| 17.04.2024 | 7,10 | 7,11 | 6,97 | 6,97 | -2,18% | 232.332,00 |
| 16.04.2024 | 7,27 | 7,28 | 7,04 | 7,13 | -1,72% | 232.554,00 |
| 15.04.2024 | 7,39 | 7,44 | 7,23 | 7,25 | -2,09% | 288.569,00 |
| 12.04.2024 | 7,45 | 7,55 | 7,37 | 7,41 | -0,60% | 310.709,00 |
| 11.04.2024 | 7,42 | 7,53 | 7,38 | 7,45 | 0,40% | 388.498,00 |
| 10.04.2024 | 7,46 | 7,50 | 7,39 | 7,42 | 0,27% | 357.898,00 |
| 09.04.2024 | 7,33 | 7,44 | 7,29 | 7,40 | 1,02% | 249.478,00 |
| 08.04.2024 | 7,35 | 7,35 | 7,26 | 7,33 | -0,07% | 285.168,00 |
| 05.04.2024 | 7,26 | 7,35 | 7,22 | 7,33 | 0,96% | 310.836,00 |
| 04.04.2024 | 7,04 | 7,40 | 7,04 | 7,26 | 2,76% | 859.711,00 |
| 03.04.2024 | 7,15 | 7,28 | 7,06 | 7,07 | -1,05% | 287.414,00 |
| 02.04.2024 | 7,05 | 7,20 | 7,05 | 7,14 | 1,71% | 773.807,00 |
| 28.03.2024 | 7,10 | 7,14 | 6,99 | 7,02 | -1,06% | 207.136,00 |
| 27.03.2024 | 7,23 | 7,27 | 7,08 | 7,10 | -4,57% | 400.275,00 |
| 26.03.2024 | 7,55 | 7,56 | 7,37 | 7,44 | -1,46% | 554.602,00 |
| 25.03.2024 | 7,45 | 7,56 | 7,40 | 7,55 | 1,14% | 240.715,00 |
| 22.03.2024 | 7,60 | 7,66 | 7,40 | 7,46 | -2,16% | 502.225,00 |
| 21.03.2024 | 7,39 | 7,64 | 7,39 | 7,63 | 2,90% | 631.905,00 |
| 20.03.2024 | 7,33 | 7,44 | 7,27 | 7,41 | 0,95% | 559.636,00 |
| 19.03.2024 | 7,22 | 7,35 | 7,07 | 7,34 | 1,66% | 476.542,00 |
| 18.03.2024 | 7,09 | 7,25 | 7,07 | 7,22 | 1,76% | 500.258,00 |
| 15.03.2024 | 7,02 | 7,10 | 6,91 | 7,10 | 0,92% | 4.440.254,00 |
| 14.03.2024 | 7,04 | 7,10 | 6,94 | 7,03 | -0,28% | 420.366,00 |
| 13.03.2024 | 7,03 | 7,10 | 6,96 | 7,05 | 0,28% | 457.450,00 |
| 12.03.2024 | 6,90 | 7,04 | 6,88 | 7,03 | 0,93% | 365.901,00 |
| 11.03.2024 | 6,83 | 6,97 | 6,77 | 6,97 | 1,68% | 425.268,00 |
| 08.03.2024 | 6,78 | 6,90 | 6,72 | 6,85 | 1,48% | 352.115,00 |
| 07.03.2024 | 6,62 | 6,83 | 6,57 | 6,75 | 2,35% | 377.773,00 |
| 06.03.2024 | 6,70 | 6,78 | 6,60 | 6,60 | -1,71% | 187.153,00 |
| 05.03.2024 | 6,87 | 6,87 | 6,68 | 6,71 | -2,40% | 300.361,00 |
| 04.03.2024 | 6,94 | 6,95 | 6,86 | 6,88 | -1,08% | 324.919,00 |
| 01.03.2024 | 6,98 | 6,98 | 6,83 | 6,95 | 0,07% | 243.272,00 |
| 29.02.2024 | 6,95 | 7,02 | 6,91 | 6,95 | -0,50% | 405.238,00 |
| 28.02.2024 | 6,88 | 7,01 | 6,86 | 6,98 | 1,60% | 237.988,00 |
| 27.02.2024 | 6,73 | 6,91 | 6,71 | 6,87 | 2,54% | 312.545,00 |
| 26.02.2024 | 6,80 | 6,81 | 6,68 | 6,70 | -1,40% | 228.527,00 |
| 23.02.2024 | 6,82 | 6,84 | 6,76 | 6,80 | -0,22% | 242.594,00 |
| 22.02.2024 | 6,80 | 6,88 | 6,78 | 6,81 | 0,59% | 251.986,00 |
| 21.02.2024 | 6,80 | 6,82 | 6,75 | 6,77 | -0,44% | 201.622,00 |
| 20.02.2024 | 6,82 | 6,83 | 6,75 | 6,80 | -0,22% | 182.951,00 |
| 19.02.2024 | 6,76 | 6,83 | 6,71 | 6,82 | 0,74% | 150.509,00 |
| 16.02.2024 | 6,71 | 6,82 | 6,71 | 6,77 | 0,89% | 236.002,00 |
| 15.02.2024 | 6,61 | 6,73 | 6,58 | 6,71 | 1,59% | 330.854,00 |
| 14.02.2024 | 6,67 | 6,67 | 6,57 | 6,60 | -0,98% | 391.107,00 |
| 13.02.2024 | 6,90 | 6,92 | 6,65 | 6,67 | -3,41% | 352.181,00 |
| 12.02.2024 | 6,96 | 6,99 | 6,81 | 6,90 | -0,86% | 343.333,00 |
| 09.02.2024 | 6,95 | 7,06 | 6,78 | 6,96 | -1,35% | 601.573,00 |
| 08.02.2024 | 6,81 | 7,46 | 6,64 | 7,06 | 3,52% | 1.704.522,00 |
| 07.02.2024 | 6,89 | 6,94 | 6,81 | 6,82 | -1,09% | 208.542,00 |
| 06.02.2024 | 6,87 | 6,91 | 6,84 | 6,89 | 0,58% | 191.160,00 |
| 05.02.2024 | 6,91 | 6,99 | 6,85 | 6,85 | -0,87% | 269.338,00 |
| 02.02.2024 | 7,00 | 7,04 | 6,91 | 6,91 | -0,65% | 449.099,00 |
| 01.02.2024 | 7,29 | 7,40 | 6,95 | 6,96 | -6,64% | 693.700,00 |
| 31.01.2024 | 7,52 | 7,53 | 7,41 | 7,45 | -1,00% | 327.918,00 |
| 30.01.2024 | 7,51 | 7,56 | 7,48 | 7,53 | 0,20% | 237.070,00 |
| 29.01.2024 | 7,50 | 7,52 | 7,37 | 7,51 | 0,00% | 164.548,00 |
| 26.01.2024 | 7,38 | 7,51 | 7,33 | 7,51 | 1,76% | 240.923,00 |
| 25.01.2024 | 7,34 | 7,48 | 7,31 | 7,38 | 0,27% | 298.956,00 |
| 24.01.2024 | 7,28 | 7,36 | 7,25 | 7,36 | 1,52% | 327.816,00 |
| 23.01.2024 | 7,24 | 7,30 | 7,17 | 7,25 | 0,14% | 331.618,00 |
| 22.01.2024 | 7,29 | 7,30 | 7,16 | 7,24 | -0,07% | 271.996,00 |
| 19.01.2024 | 7,34 | 7,40 | 7,21 | 7,25 | -1,16% | 244.987,00 |
| 18.01.2024 | 7,31 | 7,40 | 7,26 | 7,33 | 0,27% | 267.941,00 |
| 17.01.2024 | 7,36 | 7,37 | 7,23 | 7,31 | -0,61% | 298.852,00 |
| 16.01.2024 | 7,32 | 7,41 | 7,25 | 7,36 | -0,61% | 281.552,00 |
| 15.01.2024 | 7,32 | 7,45 | 7,32 | 7,40 | 1,09% | 230.557,00 |
| 12.01.2024 | 7,20 | 7,32 | 7,19 | 7,32 | 2,23% | 290.684,00 |
| 11.01.2024 | 7,20 | 7,26 | 7,15 | 7,16 | 0,07% | 256.526,00 |
| 10.01.2024 | 7,27 | 7,27 | 7,14 | 7,16 | -1,78% | 199.156,00 |
| 09.01.2024 | 7,34 | 7,40 | 7,19 | 7,29 | -0,48% | 384.234,00 |
| 08.01.2024 | 7,38 | 7,43 | 7,24 | 7,32 | -1,01% | 393.082,00 |
| 05.01.2024 | 7,41 | 7,44 | 7,25 | 7,40 | -0,74% | 268.172,00 |
| 04.01.2024 | 7,34 | 7,50 | 7,34 | 7,45 | 1,92% | 331.041,00 |
| 03.01.2024 | 7,28 | 7,32 | 7,21 | 7,31 | 1,60% | 272.934,00 |
| 02.01.2024 | 7,23 | 7,37 | 7,20 | 7,20 | 0,07% | 333.082,00 |
| 29.12.2023 | 7,27 | 7,30 | 7,17 | 7,19 | -1,03% | 268.555,00 |
| 28.12.2023 | 7,30 | 7,33 | 7,20 | 7,27 | -0,41% | 210.609,00 |
| 27.12.2023 | 7,27 | 7,34 | 7,23 | 7,30 | 0,69% | 245.206,00 |
| 22.12.2023 | 7,28 | 7,30 | 7,22 | 7,25 | -0,75% | 148.884,00 |
| 21.12.2023 | 7,17 | 7,33 | 7,17 | 7,30 | 1,53% | 325.047,00 |
| 20.12.2023 | 7,14 | 7,22 | 7,10 | 7,19 | 0,77% | 365.682,00 |
| 19.12.2023 | 7,03 | 7,17 | 7,03 | 7,14 | 1,49% | 494.364,00 |
| 18.12.2023 | 7,00 | 7,07 | 6,99 | 7,03 | 0,43% | 261.580,00 |
| 15.12.2023 | 6,93 | 7,10 | 6,93 | 7,00 | 1,23% | 556.446,00 |
| 14.12.2023 | 6,72 | 6,92 | 6,72 | 6,92 | 4,14% | 550.528,00 |
| 13.12.2023 | 6,69 | 6,69 | 6,58 | 6,64 | -0,67% | 348.063,00 |
| 12.12.2023 | 6,82 | 6,82 | 6,52 | 6,69 | -4,77% | 1.536.811,00 |
| 11.12.2023 | 7,07 | 7,09 | 7,01 | 7,02 | -0,71% | 268.115,00 |
| 08.12.2023 | 6,99 | 7,10 | 6,99 | 7,07 | 1,22% | 301.716,00 |
| 07.12.2023 | 6,99 | 7,02 | 6,86 | 6,99 | 1,16% | 244.166,00 |
| 05.12.2023 | 6,96 | 6,96 | 6,87 | 6,91 | -0,72% | 220.281,00 |
| 04.12.2023 | 7,06 | 7,08 | 6,94 | 6,96 | -1,77% | 240.208,00 |
| 01.12.2023 | 7,06 | 7,12 | 7,04 | 7,08 | 0,85% | 226.674,00 |
| 30.11.2023 | 7,04 | 7,05 | 6,94 | 7,02 | -0,14% | 579.560,00 |
| 29.11.2023 | 6,98 | 7,10 | 6,98 | 7,03 | 0,07% | 220.201,00 |
| 28.11.2023 | 7,00 | 7,09 | 6,94 | 7,03 | 0,50% | 195.556,00 |
| 27.11.2023 | 7,00 | 7,02 | 6,89 | 6,99 | -0,14% | 241.674,00 |
| 24.11.2023 | 6,98 | 7,01 | 6,88 | 7,00 | 0,29% | 356.504,00 |
| 23.11.2023 | 7,05 | 7,10 | 6,94 | 6,98 | -0,57% | 177.238,00 |