24,975€
-1,63%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,34 | 26,06 | 25,28 | 25,94 | 2,53% | 1.699,00 |
| 04.05.2026 | 25,50 | 25,87 | 25,16 | 25,30 | -1,21% | 9.257,00 |
| 30.04.2026 | 24,90 | 25,68 | 24,80 | 25,61 | 3,41% | 1.163,00 |
| 29.04.2026 | 24,73 | 25,24 | 24,17 | 24,76 | 0,71% | 1.267,00 |
| 28.04.2026 | 24,96 | 24,97 | 24,53 | 24,59 | -1,52% | 1.002,00 |
| 27.04.2026 | 25,06 | 25,10 | 24,67 | 24,97 | -0,72% | 1.929,00 |
| 24.04.2026 | 26,42 | 26,56 | 24,98 | 25,15 | -4,43% | 3.643,00 |
| 23.04.2026 | 26,37 | 26,50 | 26,00 | 26,31 | -0,51% | 895,00 |
| 22.04.2026 | 26,75 | 26,76 | 26,24 | 26,45 | 0,49% | 4.044,00 |
| 21.04.2026 | 26,63 | 26,63 | 26,17 | 26,32 | -1,31% | 1.691,00 |
| 20.04.2026 | 26,26 | 26,67 | 26,15 | 26,67 | 0,95% | 620,00 |
| 17.04.2026 | 26,35 | 26,53 | 25,94 | 26,42 | 0,69% | 4.866,00 |
| 16.04.2026 | 26,40 | 26,52 | 25,97 | 26,24 | -0,10% | 1.922,00 |
| 15.04.2026 | 26,45 | 26,63 | 26,12 | 26,26 | -1,15% | 2.518,00 |
| 14.04.2026 | 26,94 | 27,15 | 26,34 | 26,57 | -1,63% | 2.184,00 |
| 13.04.2026 | 27,06 | 27,14 | 26,03 | 27,01 | 1,12% | 3.770,00 |
| 10.04.2026 | 26,50 | 26,78 | 26,05 | 26,71 | -1,29% | 3.228,00 |
| 09.04.2026 | 27,22 | 27,27 | 26,73 | 27,06 | -0,62% | 2.836,00 |
| 08.04.2026 | 27,78 | 27,84 | 26,73 | 27,23 | 1,64% | 2.640,00 |
| 07.04.2026 | 27,06 | 27,22 | 26,37 | 26,79 | -0,17% | 1.910,00 |
| 02.04.2026 | 26,82 | 26,99 | 26,59 | 26,83 | -1,23% | 4.239,00 |
| 01.04.2026 | 27,44 | 27,56 | 26,85 | 27,17 | -0,37% | 1.916,00 |
| 31.03.2026 | 26,63 | 27,35 | 26,38 | 27,27 | 2,64% | 1.454,00 |
| 30.03.2026 | 26,11 | 26,75 | 25,84 | 26,57 | 3,53% | 2.428,00 |
| 27.03.2026 | 26,20 | 26,39 | 25,65 | 25,66 | -1,82% | 744,00 |
| 26.03.2026 | 26,01 | 26,43 | 25,93 | 26,14 | -0,08% | 6.821,00 |
| 25.03.2026 | 25,81 | 26,32 | 25,73 | 26,16 | 0,97% | 8.373,00 |
| 24.03.2026 | 25,29 | 26,00 | 25,02 | 25,91 | 1,37% | 3.000,00 |
| 23.03.2026 | 24,75 | 25,85 | 24,38 | 25,56 | 1,98% | 3.938,00 |
| 20.03.2026 | 25,26 | 25,61 | 24,88 | 25,06 | -1,12% | 1.092,00 |
| 19.03.2026 | 25,50 | 25,58 | 25,01 | 25,35 | -0,51% | 2.415,00 |
| 18.03.2026 | 26,43 | 26,54 | 25,46 | 25,48 | -2,64% | 2.122,00 |
| 17.03.2026 | 26,05 | 26,30 | 25,88 | 26,17 | -0,19% | 760,00 |
| 16.03.2026 | 26,32 | 26,36 | 26,06 | 26,22 | 0,59% | 123,00 |
| 13.03.2026 | 26,80 | 26,82 | 26,06 | 26,06 | -2,51% | 4.836,00 |
| 12.03.2026 | 26,29 | 26,98 | 26,26 | 26,73 | 0,79% | 360,00 |
| 11.03.2026 | 26,28 | 26,62 | 25,99 | 26,52 | 2,10% | 1.633,00 |
| 10.03.2026 | 26,14 | 26,38 | 25,92 | 25,98 | -0,99% | 1.106,00 |
| 09.03.2026 | 25,77 | 26,40 | 25,61 | 26,24 | -1,00% | 2.596,00 |
| 06.03.2026 | 26,63 | 26,80 | 26,15 | 26,50 | -0,06% | 332,00 |
| 05.03.2026 | 26,29 | 26,98 | 26,24 | 26,52 | -0,04% | 25.065,00 |
| 04.03.2026 | 26,06 | 26,69 | 25,97 | 26,53 | 0,87% | 16.188,00 |
| 03.03.2026 | 26,07 | 26,45 | 25,59 | 26,30 | -0,19% | 14.535,00 |
| 02.03.2026 | 26,31 | 26,85 | 26,02 | 26,35 | -1,90% | 7.982,00 |
| 27.02.2026 | 27,04 | 27,32 | 26,78 | 26,86 | -0,87% | 1.203,00 |
| 26.02.2026 | 27,09 | 27,29 | 26,85 | 27,09 | -0,24% | 973,00 |
| 25.02.2026 | 27,17 | 27,29 | 26,86 | 27,16 | -0,11% | 924,00 |
| 24.02.2026 | 26,85 | 27,47 | 26,81 | 27,19 | 1,32% | 4.922,00 |
| 23.02.2026 | 26,88 | 27,01 | 26,65 | 26,83 | -0,67% | 1.289,00 |
| 20.02.2026 | 26,97 | 27,14 | 26,68 | 27,01 | 0,39% | 1.040,00 |
| 19.02.2026 | 27,06 | 27,18 | 26,69 | 26,91 | -0,46% | 492,00 |
| 18.02.2026 | 27,19 | 27,32 | 26,95 | 27,03 | -0,42% | 504,00 |
| 17.02.2026 | 26,89 | 27,18 | 26,81 | 27,15 | 0,61% | 4.120,00 |
| 16.02.2026 | 27,59 | 27,66 | 26,83 | 26,98 | -2,09% | 6.188,00 |
| 13.02.2026 | 27,72 | 27,84 | 26,99 | 27,56 | -0,49% | 978,00 |
| 12.02.2026 | 27,68 | 27,94 | 27,50 | 27,69 | 0,20% | 7.904,00 |
| 11.02.2026 | 26,42 | 27,64 | 26,39 | 27,64 | 4,64% | 1.701,00 |
| 10.02.2026 | 25,58 | 26,50 | 25,56 | 26,41 | 3,10% | 7.978,00 |
| 09.02.2026 | 25,44 | 25,66 | 25,30 | 25,62 | 1,35% | 1.075,00 |
| 06.02.2026 | 25,37 | 25,40 | 24,75 | 25,28 | -0,22% | 5.636,00 |
| 05.02.2026 | 25,38 | 25,53 | 24,75 | 25,33 | 0,18% | 1.678,00 |
| 04.02.2026 | 23,74 | 25,53 | 23,55 | 25,29 | 6,49% | 3.654,00 |
| 03.02.2026 | 23,66 | 23,90 | 23,49 | 23,75 | 0,64% | 5.130,00 |
| 02.02.2026 | 23,17 | 23,66 | 23,11 | 23,60 | 0,83% | 3.916,00 |
| 30.01.2026 | 24,04 | 24,05 | 23,17 | 23,40 | -2,92% | 4.611,00 |
| 29.01.2026 | 24,21 | 24,32 | 23,74 | 24,11 | -0,41% | 4.223,00 |
| 28.01.2026 | 24,30 | 24,34 | 23,96 | 24,21 | 0,54% | 900,00 |
| 27.01.2026 | 24,29 | 24,36 | 24,06 | 24,08 | -0,62% | 725,00 |
| 26.01.2026 | 24,12 | 24,56 | 24,12 | 24,23 | 0,29% | 3.156,00 |
| 23.01.2026 | 24,36 | 24,38 | 24,01 | 24,16 | -0,86% | 375,00 |
| 22.01.2026 | 24,09 | 24,45 | 23,97 | 24,37 | 1,33% | 2.890,00 |
| 21.01.2026 | 23,27 | 24,14 | 23,25 | 24,05 | 3,87% | 3.200,00 |
| 20.01.2026 | 24,03 | 24,09 | 23,06 | 23,15 | -4,08% | 7.327,00 |
| 19.01.2026 | 24,19 | 24,28 | 24,00 | 24,14 | -2,39% | 2.781,00 |
| 16.01.2026 | 24,46 | 24,73 | 24,37 | 24,73 | 1,21% | 2.698,00 |
| 15.01.2026 | 24,79 | 24,82 | 24,27 | 24,43 | -1,03% | 247,00 |
| 14.01.2026 | 24,71 | 24,86 | 24,27 | 24,69 | -0,16% | 3.594,00 |
| 13.01.2026 | 24,71 | 25,08 | 24,59 | 24,73 | 0,08% | 1.162,00 |
| 12.01.2026 | 24,66 | 24,73 | 24,36 | 24,71 | 0,08% | 280,00 |
| 09.01.2026 | 24,50 | 24,72 | 24,42 | 24,69 | 0,78% | 815,00 |
| 08.01.2026 | 24,79 | 24,85 | 23,89 | 24,50 | -1,49% | 1.286,00 |
| 07.01.2026 | 24,78 | 25,60 | 24,77 | 24,87 | 0,24% | 692,00 |
| 06.01.2026 | 24,87 | 24,88 | 24,69 | 24,81 | -0,08% | 611,00 |
| 05.01.2026 | 25,30 | 25,37 | 24,56 | 24,83 | -1,55% | 4.649,00 |
| 02.01.2026 | 24,94 | 25,30 | 24,88 | 25,22 | 1,49% | 4.465,00 |
| 30.12.2025 | 24,69 | 24,90 | 24,66 | 24,85 | 0,61% | 308,00 |
| 29.12.2025 | 24,09 | 24,76 | 24,06 | 24,70 | 2,60% | 3.690,00 |
| 23.12.2025 | 24,06 | 24,28 | 23,96 | 24,07 | 0,10% | 275,00 |
| 22.12.2025 | 24,16 | 24,20 | 23,85 | 24,05 | 0,21% | 1.255,00 |
| 19.12.2025 | 24,08 | 24,30 | 23,91 | 24,00 | -0,25% | 6.174,00 |
| 18.12.2025 | 23,85 | 24,17 | 23,77 | 24,06 | 1,01% | 817,00 |
| 17.12.2025 | 23,84 | 23,94 | 23,56 | 23,82 | -0,13% | 5.280,00 |
| 16.12.2025 | 23,49 | 24,01 | 23,37 | 23,85 | 1,06% | 2.833,00 |
| 15.12.2025 | 23,87 | 24,02 | 23,54 | 23,60 | -0,88% | 472,00 |
| 12.12.2025 | 23,91 | 23,96 | 23,62 | 23,81 | -0,33% | 1.042,00 |
| 11.12.2025 | 23,86 | 24,25 | 23,71 | 23,89 | -0,58% | 6.520,00 |
| 10.12.2025 | 23,86 | 24,14 | 23,49 | 24,03 | 0,63% | 7.537,00 |
| 09.12.2025 | 24,08 | 24,19 | 23,82 | 23,88 | -0,79% | 656,00 |
| 08.12.2025 | 24,15 | 24,22 | 23,93 | 24,07 | -0,41% | 10.567,00 |
| 05.12.2025 | 24,51 | 24,54 | 24,05 | 24,17 | -1,35% | 2.370,00 |