Metsa Board Oyj Class B METSB
OMXHEX · Finnland · Prozessindustrie
€3,00-0,10 (-3,35 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-21 | €3,20 | -0,19 % | €3,16 | €3,23 | €3,15 | 174,57K |
| 2026-10-20 | €3,20 | -1,60 % | €3,25 | €3,25 | €3,16 | 146,27K |
| 2026-10-19 | €3,25 | +0,93 % | €3,22 | €3,25 | €3,20 | 173,53K |
| 2026-10-16 | €3,22 | +1,70 % | €3,19 | €3,23 | €3,16 | 215,97K |
| 2026-10-15 | €3,17 | -5,43 % | €3,34 | €3,35 | €3,16 | 332,64K |
| 2026-10-14 | €3,35 | -0,30 % | €3,36 | €3,41 | €3,33 | 297,39K |
| 2026-10-13 | €3,36 | +3,51 % | €3,25 | €3,47 | €3,22 | 493,03K |
| 2026-10-12 | €3,25 | +2,59 % | €3,16 | €3,25 | €3,15 | 181,09K |
| 2026-10-09 | €3,17 | +2,00 % | €3,10 | €3,20 | €3,10 | 158,21K |
| 2026-10-08 | €3,10 | -1,46 % | €3,15 | €3,15 | €3,09 | 208,33K |
| 2026-10-07 | €3,15 | -0,25 % | €3,15 | €3,17 | €3,13 | 140,29K |
| 2026-10-06 | €3,16 | +0,57 % | €3,14 | €3,17 | €3,13 | 122,54K |
| 2026-10-05 | €3,14 | -2,54 % | €3,22 | €3,22 | €3,14 | 181,50K |
| 2026-10-02 | €3,22 | +1,07 % | €3,22 | €3,34 | €3,21 | 248,91K |
| 2026-10-01 | €3,19 | -3,51 % | €3,29 | €3,29 | €3,15 | 246,30K |
| 2026-09-30 | €3,30 | +0,92 % | €3,27 | €3,33 | €3,26 | 376,78K |
| 2026-09-29 | €3,27 | -2,44 % | €3,35 | €3,36 | €3,27 | 347,41K |
| 2026-09-28 | €3,36 | -1,12 % | €3,39 | €3,41 | €3,35 | 179,07K |
| 2026-09-25 | €3,39 | -0,53 % | €3,43 | €3,43 | €3,38 | 160,15K |
| 2026-09-24 | €3,41 | -1,22 % | €3,43 | €3,45 | €3,40 | 175,33K |
| 2026-09-23 | €3,45 | -0,63 % | €3,58 | €3,62 | €3,40 | 358,15K |
| 2026-09-22 | €3,48 | +2,48 % | €3,40 | €3,48 | €3,39 | 207,46K |
| 2026-09-21 | €3,39 | -0,41 % | €3,41 | €3,44 | €3,38 | 140,90K |
| 2026-09-18 | €3,41 | +0,29 % | €3,40 | €3,45 | €3,40 | 367,60K |
| 2026-09-17 | €3,40 | +0,47 % | €3,38 | €3,42 | €3,37 | 112,55K |
| 2026-09-16 | €3,38 | -0,35 % | €3,39 | €3,41 | €3,36 | 126,23K |
| 2026-09-15 | €3,39 | +1,37 % | €3,34 | €3,44 | €3,31 | 210,70K |
| 2026-09-14 | €3,35 | -1,99 % | €3,40 | €3,41 | €3,34 | 187,49K |
| 2026-09-11 | €3,41 | -0,06 % | €3,44 | €3,45 | €3,41 | 139,39K |
| 2026-09-10 | €3,42 | -1,10 % | €3,45 | €3,50 | €3,42 | 111,44K |
| 2026-09-09 | €3,45 | +0,06 % | €3,45 | €3,53 | €3,43 | 204,11K |
| 2026-09-08 | €3,45 | +0,99 % | €3,40 | €3,52 | €3,39 | 201,52K |
| 2026-09-07 | €3,42 | -1,38 % | €3,45 | €3,47 | €3,40 | 108,99K |
| 2026-09-04 | €3,47 | +2,18 % | €3,39 | €3,50 | €3,38 | 148,04K |
| 2026-09-03 | €3,39 | -1,85 % | €3,45 | €3,49 | €3,39 | 242,16K |
| 2026-09-02 | €3,46 | +1,35 % | €3,40 | €3,46 | €3,40 | 170,65K |
| 2026-09-01 | €3,41 | -0,58 % | €3,42 | €3,47 | €3,36 | 185,07K |
| 2026-08-31 | €3,43 | -0,06 % | €3,42 | €3,49 | €3,42 | 288,35K |
| 2026-08-28 | €3,43 | +0,94 % | €3,41 | €3,47 | €3,41 | 162,83K |
| 2026-08-27 | €3,40 | +0,24 % | €3,39 | €3,42 | €3,36 | 113,22K |
| 2026-08-26 | €3,39 | -0,41 % | €3,40 | €3,43 | €3,38 | 117,20K |
| 2026-08-25 | €3,41 | -0,29 % | €3,42 | €3,47 | €3,40 | 238,80K |
| 2026-08-24 | €3,42 | +0,12 % | €3,40 | €3,44 | €3,39 | 120,55K |
| 2026-08-21 | €3,41 | +2,28 % | €3,34 | €3,44 | €3,32 | 359,16K |
| 2026-08-20 | €3,34 | +0,97 % | €3,30 | €3,34 | €3,26 | 142,61K |
| 2026-08-19 | €3,30 | +0,67 % | €3,28 | €3,32 | €3,24 | 142,16K |
| 2026-08-18 | €3,28 | 0,00 % | €3,26 | €3,32 | €3,25 | 164,44K |
| 2026-08-17 | €3,28 | -2,73 % | €3,36 | €3,36 | €3,28 | 335,94K |
| 2026-08-14 | €3,37 | -2,54 % | €3,44 | €3,46 | €3,35 | 246,05K |
| 2026-08-13 | €3,46 | -3,83 % | €3,60 | €3,60 | €3,46 | 468,44K |
| 2026-08-12 | €3,60 | +2,86 % | €3,49 | €3,60 | €3,48 | 356,88K |
| 2026-08-11 | €3,50 | +0,52 % | €3,47 | €3,50 | €3,39 | 543,41K |
| 2026-08-10 | €3,48 | +4,25 % | €3,35 | €3,53 | €3,34 | 613,00K |
| 2026-08-07 | €3,34 | +8,16 % | €3,17 | €3,34 | €3,16 | 1,24M |
| 2026-08-06 | €3,09 | +4,25 % | €2,98 | €3,24 | €2,98 | 938,30K |
| 2026-08-05 | €2,96 | -0,87 % | €3,01 | €3,03 | €2,94 | 208,74K |
| 2026-08-04 | €2,99 | +0,34 % | €2,98 | €3,04 | €2,96 | 220,01K |
| 2026-08-03 | €2,98 | +1,36 % | €2,94 | €3,02 | €2,94 | 257,20K |
| 2026-07-31 | €2,94 | -2,07 % | €3,00 | €3,03 | €2,94 | 277,56K |
| 2026-07-30 | €3,00 | +2,11 % | €2,95 | €3,15 | €2,95 | 768,99K |
| 2026-07-29 | €2,94 | +0,75 % | €2,93 | €2,97 | €2,93 | 300,24K |
| 2026-07-28 | €2,92 | +2,53 % | €2,87 | €2,94 | €2,87 | 385,87K |
| 2026-07-27 | €2,84 | +1,72 % | €2,80 | €2,87 | €2,80 | 406,56K |
| 2026-07-24 | €2,80 | +2,27 % | €2,73 | €2,82 | €2,73 | 255,71K |
| 2026-07-23 | €2,73 | -4,14 % | €2,81 | €2,81 | €2,73 | 291,73K |
| 2026-07-22 | €2,85 | +4,39 % | €2,73 | €2,89 | €2,72 | 493,67K |
| 2026-07-21 | €2,73 | +0,29 % | €2,71 | €2,74 | €2,70 | 158,26K |
| 2026-07-20 | €2,72 | -0,73 % | €2,72 | €2,78 | €2,71 | 169,31K |
| 2026-07-17 | €2,74 | +1,33 % | €2,67 | €2,78 | €2,67 | 459,26K |
| 2026-07-16 | €2,71 | +0,82 % | €2,68 | €2,71 | €2,64 | 313,92K |
| 2026-07-15 | €2,69 | +0,30 % | €2,68 | €2,72 | €2,66 | 182,34K |
| 2026-07-14 | €2,68 | -0,15 % | €2,66 | €2,68 | €2,63 | 298,06K |
| 2026-07-13 | €2,68 | -0,30 % | €2,69 | €2,70 | €2,66 | 129,54K |
| 2026-07-10 | €2,69 | +0,15 % | €2,69 | €2,77 | €2,68 | 288,18K |
| 2026-07-09 | €2,69 | +1,21 % | €2,70 | €2,70 | €2,64 | 191,69K |
| 2026-07-08 | €2,65 | -0,52 % | €2,67 | €2,72 | €2,64 | 452,04K |
| 2026-07-07 | €2,67 | -0,67 % | €2,70 | €2,71 | €2,66 | 208,28K |
| 2026-07-06 | €2,69 | -2,89 % | €2,77 | €2,77 | €2,69 | 212,51K |
| 2026-07-03 | €2,77 | +1,99 % | €2,73 | €2,77 | €2,72 | 248,84K |
| 2026-07-02 | €2,71 | +0,74 % | €2,68 | €2,73 | €2,66 | 221,21K |
| 2026-07-01 | €2,69 | -1,10 % | €2,72 | €2,72 | €2,66 | 308,50K |
| 2026-06-30 | €2,72 | +0,89 % | €2,71 | €2,74 | €2,70 | 189,15K |
| 2026-06-29 | €2,70 | -1,82 % | €2,75 | €2,77 | €2,70 | 266,51K |
| 2026-06-26 | €2,75 | -2,62 % | €2,80 | €2,80 | €2,70 | 484,13K |
| 2026-06-25 | €2,82 | +1,66 % | €2,79 | €2,84 | €2,76 | 259,15K |
| 2026-06-24 | €2,78 | +0,58 % | €2,76 | €2,78 | €2,71 | 229,56K |
| 2026-06-23 | €2,76 | -2,27 % | €2,78 | €2,80 | €2,75 | 184,33K |
| 2026-06-22 | €2,82 | -0,21 % | €2,82 | €2,83 | €2,75 | 282,62K |
| 2026-06-18 | €2,83 | -0,49 % | €2,85 | €2,85 | €2,73 | 329,44K |
| 2026-06-17 | €2,84 | -1,39 % | €2,83 | €2,86 | €2,80 | 226,74K |