24,630€
-0,61%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,79 | 24,80 | 24,76 | 24,80 | 0,08% | - |
| 20.10.2026 | 24,97 | 25,13 | 24,69 | 24,78 | -1,00% | 1.608,00 |
| 19.10.2026 | 25,12 | 25,19 | 24,93 | 25,03 | 0,04% | 811,00 |
| 16.10.2026 | 25,33 | 25,33 | 24,90 | 25,02 | -0,32% | 3.975,00 |
| 15.10.2026 | 25,07 | 25,10 | 25,07 | 25,10 | -0,18% | 1,00 |
| 14.10.2026 | 25,21 | 25,40 | 25,01 | 25,15 | -0,26% | 213,00 |
| 13.10.2026 | 24,62 | 25,38 | 24,61 | 25,21 | 2,31% | 750,00 |
| 12.10.2026 | 24,60 | 24,69 | 24,32 | 24,64 | 0,49% | 552,00 |
| 09.10.2026 | 24,31 | 24,84 | 24,26 | 24,52 | 1,30% | 128,00 |
| 08.10.2026 | 24,13 | 24,24 | 23,93 | 24,21 | 0,02% | 1.648,00 |
| 07.10.2026 | 24,04 | 24,26 | 24,00 | 24,20 | 0,48% | 858,00 |
| 06.10.2026 | 24,34 | 24,55 | 24,08 | 24,09 | -1,11% | 1.812,00 |
| 05.10.2026 | 24,81 | 25,02 | 24,25 | 24,36 | -2,37% | 3.085,00 |
| 02.10.2026 | 24,93 | 25,27 | 24,71 | 24,95 | 0,12% | 26.812,00 |
| 01.10.2026 | 24,83 | 25,23 | 24,61 | 24,92 | 0,52% | 8.354,00 |
| 30.09.2026 | 25,09 | 25,20 | 24,76 | 24,79 | -0,96% | 2.875,00 |
| 29.09.2026 | 25,27 | 25,32 | 24,88 | 25,03 | -1,30% | 2.746,00 |
| 28.09.2026 | 25,35 | 25,57 | 25,06 | 25,36 | -0,47% | 1.651,00 |
| 25.09.2026 | 25,77 | 25,82 | 25,30 | 25,48 | -0,88% | 12.054,00 |
| 24.09.2026 | 25,90 | 26,03 | 25,51 | 25,70 | -1,06% | 576,00 |
| 23.09.2026 | 26,10 | 26,52 | 25,79 | 25,98 | -0,46% | 22.416,00 |
| 22.09.2026 | 25,52 | 26,15 | 25,46 | 26,10 | 2,03% | 4.706,00 |
| 21.09.2026 | 25,99 | 26,01 | 25,50 | 25,58 | -1,73% | 10.099,00 |
| 18.09.2026 | 26,36 | 26,58 | 25,92 | 26,03 | -1,25% | 6.227,00 |
| 17.09.2026 | 26,21 | 26,49 | 26,15 | 26,36 | 0,80% | 2.527,00 |
| 16.09.2026 | 26,06 | 26,38 | 25,94 | 26,15 | 0,38% | 14.149,00 |
| 15.09.2026 | 25,49 | 26,28 | 25,30 | 26,05 | 2,24% | 946,00 |
| 14.09.2026 | 25,67 | 25,76 | 25,37 | 25,48 | -1,14% | 7.342,00 |
| 11.09.2026 | 25,65 | 26,19 | 25,39 | 25,77 | 0,88% | 1.894,00 |
| 10.09.2026 | 25,63 | 26,00 | 25,52 | 25,55 | -0,16% | 8.973,00 |
| 09.09.2026 | 24,28 | 25,71 | 24,20 | 25,59 | 5,53% | 4.106,00 |
| 08.09.2026 | 24,08 | 24,53 | 24,00 | 24,25 | 0,52% | 704,00 |
| 07.09.2026 | 24,21 | 24,34 | 24,11 | 24,12 | -0,56% | 640,00 |
| 04.09.2026 | 24,04 | 24,35 | 23,94 | 24,26 | 0,92% | 3.700,00 |
| 03.09.2026 | 24,39 | 24,59 | 23,99 | 24,04 | -1,39% | 5.530,00 |
| 02.09.2026 | 24,20 | 24,39 | 24,08 | 24,38 | 0,74% | 108,00 |
| 01.09.2026 | 24,04 | 24,46 | 23,93 | 24,20 | 0,92% | 588,00 |
| 31.08.2026 | 23,95 | 24,30 | 23,94 | 23,98 | 0,08% | 526,00 |
| 28.08.2026 | 23,90 | 24,34 | 23,89 | 23,96 | 0,38% | 2.170,00 |
| 27.08.2026 | 23,85 | 23,87 | 23,57 | 23,87 | 0,53% | 795,00 |
| 26.08.2026 | 23,69 | 23,89 | 23,62 | 23,74 | -0,34% | 1.330,00 |
| 25.08.2026 | 24,11 | 24,19 | 23,76 | 23,82 | -1,06% | 5.165,00 |
| 24.08.2026 | 23,64 | 24,09 | 23,55 | 24,08 | 1,69% | 6.783,00 |
| 21.08.2026 | 23,60 | 23,91 | 23,59 | 23,68 | 0,59% | 424,00 |
| 20.08.2026 | 23,46 | 23,59 | 23,46 | 23,54 | 1,44% | 80,00 |
| 19.08.2026 | 22,75 | 23,23 | 22,72 | 23,20 | -10,55% | 1.440,00 |
| 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 |