Metsa Board Oyj Class A METSA
OMXHEX · Finnland · Prozessindustrie
€4,15+0,04 (+0,97 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,21 | -0,24 % | €4,21 | €4,21 | €4,12 | 1,83K |
| 2026-09-29 | €4,22 | +0,72 % | €4,14 | €4,42 | €4,14 | 7,07K |
| 2026-09-28 | €4,19 | -0,48 % | €4,21 | €4,38 | €4,18 | 1,98K |
| 2026-09-25 | €4,21 | -0,94 % | €4,29 | €4,29 | €4,16 | 2,28K |
| 2026-09-24 | €4,25 | 0,00 % | €4,24 | €4,30 | €4,21 | 349 |
| 2026-09-23 | €4,25 | -1,39 % | €4,34 | €4,41 | €4,22 | 1,61K |
| 2026-09-22 | €4,31 | -0,69 % | €4,31 | €4,34 | €4,30 | 798 |
| 2026-09-21 | €4,34 | +1,17 % | €4,29 | €4,34 | €4,21 | 1,88K |
| 2026-09-18 | €4,29 | -1,15 % | €4,34 | €4,35 | €4,29 | 1,50K |
| 2026-09-17 | €4,34 | -1,59 % | €4,42 | €4,46 | €4,34 | 320 |
| 2026-09-16 | €4,41 | 0,00 % | €4,48 | €4,48 | €4,21 | 6,56K |
| 2026-09-15 | €4,41 | +4,01 % | €4,26 | €4,48 | €4,26 | 735 |
| 2026-09-14 | €4,24 | -3,64 % | €4,35 | €4,35 | €4,21 | 2,21K |
| 2026-09-11 | €4,40 | -2,22 % | €4,42 | €4,47 | €4,35 | 2,78K |
| 2026-09-10 | €4,50 | +1,58 % | €4,42 | €4,50 | €4,42 | 657 |
| 2026-09-09 | €4,43 | +0,91 % | €4,33 | €4,64 | €4,31 | 7,82K |
| 2026-09-08 | €4,39 | -2,66 % | €4,55 | €4,55 | €4,36 | 692 |
| 2026-09-07 | €4,51 | +2,04 % | €4,39 | €4,54 | €4,26 | 5,42K |
| 2026-09-04 | €4,42 | -0,45 % | €4,44 | €4,48 | €4,32 | 1,73K |
| 2026-09-03 | €4,44 | -0,45 % | €4,46 | €4,46 | €4,32 | 684 |
| 2026-09-02 | €4,46 | +3,24 % | €4,31 | €4,49 | €4,31 | 1,92K |
| 2026-09-01 | €4,32 | +1,65 % | €4,25 | €4,48 | €4,25 | 2,65K |
| 2026-08-31 | €4,25 | -2,30 % | €4,35 | €4,40 | €4,25 | 3,86K |
| 2026-08-28 | €4,35 | -0,23 % | €4,30 | €4,39 | €4,30 | 1,57K |
| 2026-08-27 | €4,36 | -0,23 % | €4,37 | €4,39 | €4,26 | 1,02K |
| 2026-08-26 | €4,37 | +2,10 % | €4,27 | €4,39 | €4,24 | 3,12K |
| 2026-08-25 | €4,28 | -0,93 % | €4,33 | €4,42 | €4,28 | 1,86K |
| 2026-08-24 | €4,32 | +0,47 % | €4,30 | €4,40 | €4,25 | 1,85K |
| 2026-08-21 | €4,30 | +2,63 % | €4,20 | €4,30 | €4,19 | 1,88K |
| 2026-08-20 | €4,19 | -2,10 % | €4,46 | €4,46 | €4,19 | 1,43K |
| 2026-08-19 | €4,28 | -1,15 % | €4,16 | €4,28 | €4,16 | 2,81K |
| 2026-08-18 | €4,33 | -0,23 % | €4,34 | €4,34 | €4,30 | 859 |
| 2026-08-17 | €4,34 | -0,91 % | €4,38 | €4,38 | €4,29 | 3,56K |
| 2026-08-14 | €4,38 | -2,67 % | €4,51 | €4,51 | €4,30 | 1,99K |
| 2026-08-13 | €4,50 | 0,00 % | €4,51 | €4,55 | €4,50 | 1,33K |
| 2026-08-12 | €4,50 | +1,81 % | €4,50 | €4,55 | €4,50 | 1,94K |
| 2026-08-11 | €4,42 | -2,86 % | €4,56 | €4,56 | €4,38 | 2,28K |
| 2026-08-10 | €4,55 | +4,36 % | €4,40 | €4,55 | €4,40 | 7,07K |
| 2026-08-07 | €4,36 | +2,35 % | €4,25 | €4,40 | €4,25 | 4,49K |
| 2026-08-06 | €4,26 | +2,65 % | €4,30 | €4,44 | €4,25 | 2,90K |
| 2026-08-05 | €4,15 | -3,04 % | €4,28 | €4,34 | €4,14 | 1,85K |
| 2026-08-04 | €4,28 | +1,66 % | €4,33 | €4,33 | €4,11 | 2,64K |
| 2026-08-03 | €4,21 | +0,24 % | €4,21 | €4,34 | €4,21 | 297 |
| 2026-07-31 | €4,20 | -4,11 % | €4,38 | €4,38 | €4,20 | 1,12K |
| 2026-07-30 | €4,38 | +2,58 % | €4,27 | €4,40 | €4,25 | 2,13K |
| 2026-07-29 | €4,27 | +5,43 % | €4,20 | €4,29 | €4,19 | 2,04K |
| 2026-07-28 | €4,05 | -2,64 % | €4,16 | €4,25 | €4,05 | 540 |
| 2026-07-27 | €4,16 | -0,95 % | €4,20 | €4,25 | €4,15 | 349 |
| 2026-07-24 | €4,20 | +3,19 % | €4,08 | €4,23 | €4,08 | 912 |
| 2026-07-23 | €4,07 | -1,69 % | €4,25 | €4,25 | €4,01 | 573 |
| 2026-07-22 | €4,14 | +1,72 % | €4,23 | €4,25 | €4,08 | 1,81K |
| 2026-07-21 | €4,07 | 0,00 % | €4,07 | €4,19 | €4,00 | 2,27K |
| 2026-07-20 | €4,07 | +0,25 % | €4,07 | €4,10 | €4,07 | 1,86K |
| 2026-07-17 | €4,06 | 0,00 % | €4,14 | €4,14 | €4,06 | 308 |
| 2026-07-16 | €4,06 | -0,73 % | €4,15 | €4,19 | €4,06 | 467 |
| 2026-07-15 | €4,09 | -0,73 % | €4,10 | €4,19 | €4,09 | 725 |
| 2026-07-14 | €4,12 | -1,20 % | €4,16 | €4,16 | €4,10 | 494 |
| 2026-07-13 | €4,17 | +2,21 % | €4,18 | €4,35 | €4,17 | 1,39K |
| 2026-07-10 | €4,08 | -0,73 % | €4,09 | €4,15 | €4,08 | 336 |
| 2026-07-09 | €4,11 | -3,07 % | €4,31 | €4,34 | €4,08 | 961 |
| 2026-07-08 | €4,24 | +1,44 % | €4,19 | €4,25 | €4,18 | 2,63K |
| 2026-07-07 | €4,18 | +2,96 % | €4,06 | €4,18 | €4,05 | 286 |
| 2026-07-06 | €4,06 | +0,25 % | €4,05 | €4,26 | €3,96 | 5,73K |
| 2026-07-03 | €4,05 | -0,25 % | €4,30 | €4,35 | €4,05 | 2,74K |
| 2026-07-02 | €4,06 | 0,00 % | €4,06 | €4,26 | €4,04 | 1,04K |
| 2026-07-01 | €4,06 | -1,93 % | €4,15 | €4,20 | €4,06 | 749 |
| 2026-06-30 | €4,14 | -0,24 % | €4,45 | €4,45 | €4,08 | 695 |
| 2026-06-29 | €4,15 | 0,00 % | €4,16 | €4,16 | €4,06 | 1,73K |
| 2026-06-26 | €4,15 | 0,00 % | €4,14 | €4,15 | €4,10 | 1,64K |
| 2026-06-25 | €4,15 | -4,38 % | €4,34 | €4,45 | €4,15 | 1,66K |
| 2026-06-24 | €4,34 | +0,93 % | €4,30 | €4,46 | €4,25 | 2,42K |
| 2026-06-23 | €4,30 | +2,38 % | €4,11 | €4,30 | €4,11 | 246 |
| 2026-06-22 | €4,20 | -2,33 % | €4,30 | €4,46 | €4,20 | 4,76K |
| 2026-06-18 | €4,30 | -0,23 % | €4,33 | €4,33 | €4,24 | 707 |
| 2026-06-17 | €4,31 | -2,27 % | €4,29 | €4,40 | €4,24 | 1,24K |
| 2026-06-16 | €4,41 | -2,22 % | €4,51 | €4,51 | €4,41 | 1,05K |
| 2026-06-15 | €4,51 | 0,00 % | €4,61 | €4,75 | €4,51 | 3,30K |
| 2026-06-12 | €4,51 | +5,37 % | €4,15 | €4,51 | €4,15 | 11,34K |
| 2026-06-11 | €4,28 | +1,18 % | €4,39 | €4,39 | €4,23 | 1,40K |
| 2026-06-10 | €4,23 | -0,70 % | €4,20 | €4,35 | €4,20 | 1,27K |
| 2026-06-09 | €4,26 | +0,95 % | €4,22 | €4,26 | €4,15 | 1,05K |
| 2026-06-08 | €4,22 | -0,71 % | €4,25 | €4,25 | €4,20 | 1,43K |
| 2026-06-05 | €4,25 | -0,93 % | €4,28 | €4,29 | €4,25 | 240 |
| 2026-06-04 | €4,29 | +0,23 % | €4,32 | €4,32 | €4,29 | 1,63K |
| 2026-06-03 | €4,28 | -0,23 % | €4,29 | €4,32 | €4,27 | 1,58K |
| 2026-06-02 | €4,29 | +2,39 % | €4,31 | €4,31 | €4,21 | 2,28K |
| 2026-06-01 | €4,19 | -3,23 % | €4,39 | €4,45 | €4,19 | 2,46K |
| 2026-05-29 | €4,33 | -0,23 % | €4,39 | €4,39 | €4,30 | 2,24K |
| 2026-05-28 | €4,34 | -1,36 % | €4,40 | €4,40 | €4,30 | 2,62K |
| 2026-05-27 | €4,40 | -0,23 % | €4,35 | €4,63 | €4,35 | 4,15K |