24,090€
0,77%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,92 | 24,35 | 23,92 | 24,12 | 0,88% | - |
| 14.08.2025 | 24,36 | 24,36 | 23,84 | 23,91 | -1,89% | 215,00 |
| 13.08.2025 | 24,14 | 24,38 | 23,96 | 24,37 | 0,95% | - |
| 12.08.2025 | 24,25 | 24,32 | 23,78 | 24,14 | -0,25% | - |
| 11.08.2025 | 24,52 | 24,65 | 24,18 | 24,20 | -1,35% | - |
| 08.08.2025 | 24,16 | 24,58 | 24,11 | 24,53 | 1,66% | - |
| 07.08.2025 | 23,24 | 24,33 | 23,24 | 24,13 | 3,83% | 2,00 |
| 06.08.2025 | 22,79 | 23,40 | 22,79 | 23,24 | 2,11% | 6,00 |
| 05.08.2025 | 22,45 | 22,81 | 22,45 | 22,76 | 1,47% | 22,00 |
| 04.08.2025 | 22,72 | 22,92 | 22,27 | 22,43 | -1,32% | 53,00 |
| 01.08.2025 | 22,85 | 22,85 | 22,44 | 22,73 | -0,53% | 1,00 |
| 31.07.2025 | 24,07 | 24,17 | 22,81 | 22,85 | -5,03% | 1,00 |
| 30.07.2025 | 24,10 | 24,15 | 23,64 | 24,06 | 0,25% | - |
| 29.07.2025 | 24,48 | 24,57 | 23,95 | 24,00 | -1,88% | - |
| 28.07.2025 | 24,62 | 25,01 | 24,17 | 24,46 | -0,37% | - |
| 25.07.2025 | 23,69 | 24,75 | 23,65 | 24,55 | 3,72% | - |
| 24.07.2025 | 24,21 | 24,31 | 23,12 | 23,67 | -2,23% | 938,00 |
| 23.07.2025 | 23,50 | 24,23 | 23,50 | 24,21 | 2,98% | - |
| 22.07.2025 | 23,34 | 23,55 | 23,16 | 23,51 | 0,77% | 400,00 |
| 21.07.2025 | 23,09 | 23,70 | 23,09 | 23,33 | 1,08% | - |
| 18.07.2025 | 23,60 | 23,66 | 23,06 | 23,08 | -2,20% | 68,00 |
| 17.07.2025 | 24,02 | 24,27 | 23,43 | 23,60 | -1,67% | 303,00 |
| 16.07.2025 | 24,00 | 24,03 | 23,74 | 24,00 | 0,04% | - |
| 15.07.2025 | 23,90 | 24,23 | 23,88 | 23,99 | 0,42% | - |
| 14.07.2025 | 23,91 | 24,17 | 23,70 | 23,89 | -0,62% | 959,00 |
| 11.07.2025 | 24,28 | 24,29 | 23,91 | 24,04 | -1,13% | - |
| 10.07.2025 | 24,01 | 24,95 | 23,93 | 24,31 | 1,31% | - |
| 09.07.2025 | 23,82 | 24,04 | 23,60 | 24,00 | 0,73% | 100,00 |
| 08.07.2025 | 23,35 | 23,84 | 23,34 | 23,82 | 2,12% | 7,00 |
| 07.07.2025 | 23,65 | 23,74 | 23,33 | 23,33 | -1,19% | 78,00 |
| 04.07.2025 | 23,99 | 24,00 | 23,56 | 23,61 | -1,56% | 505,00 |
| 03.07.2025 | 24,30 | 24,44 | 0,00 | 23,98 | -1,15% | 249,00 |
| 02.07.2025 | 23,07 | 24,31 | 23,07 | 24,26 | 5,18% | - |
| 01.07.2025 | 23,33 | 23,34 | 22,87 | 23,07 | -1,14% | - |
| 30.06.2025 | 23,65 | 23,69 | 23,13 | 23,33 | -1,17% | - |
| 27.06.2025 | 23,64 | 23,75 | 23,30 | 23,61 | -0,08% | - |
| 26.06.2025 | 22,74 | 23,63 | 22,70 | 23,63 | 3,91% | - |
| 25.06.2025 | 23,27 | 23,30 | 22,45 | 22,74 | -2,28% | - |
| 24.06.2025 | 23,46 | 23,64 | 23,00 | 23,27 | 0,39% | - |
| 23.06.2025 | 24,01 | 24,03 | 22,88 | 23,18 | -3,68% | 370,00 |
| 20.06.2025 | 23,77 | 24,41 | 23,77 | 24,06 | 1,20% | 500,00 |
| 19.06.2025 | 23,19 | 23,84 | 22,99 | 23,78 | 2,50% | 500,00 |
| 18.06.2025 | 22,96 | 23,25 | 22,96 | 23,20 | 1,13% | - |
| 17.06.2025 | 23,24 | 23,31 | 22,92 | 22,94 | -1,25% | 815,00 |
| 16.06.2025 | 23,27 | 23,40 | 23,05 | 23,23 | -0,17% | 1.863,00 |
| 13.06.2025 | 23,52 | 23,52 | 22,90 | 23,27 | -1,06% | - |
| 12.06.2025 | 23,77 | 23,77 | 23,14 | 23,52 | -1,05% | 25,00 |
| 11.06.2025 | 24,20 | 24,24 | 23,75 | 23,77 | -2,02% | - |
| 10.06.2025 | 24,12 | 24,29 | 23,83 | 24,26 | 0,79% | - |
| 09.06.2025 | 23,65 | 24,10 | 23,59 | 24,07 | 1,60% | - |
| 06.06.2025 | 23,85 | 23,94 | 23,55 | 23,69 | -0,71% | 1.000,00 |
| 05.06.2025 | 23,90 | 24,04 | 23,62 | 23,86 | -0,25% | - |
| 04.06.2025 | 23,86 | 24,18 | 23,80 | 23,92 | 0,25% | - |
| 03.06.2025 | 23,93 | 24,00 | 23,59 | 23,86 | -0,44% | 650,00 |
| 02.06.2025 | 24,56 | 24,56 | 23,84 | 23,96 | -2,42% | - |
| 30.05.2025 | 24,91 | 24,94 | 24,24 | 24,56 | -1,43% | 420,00 |
| 29.05.2025 | 24,72 | 24,96 | 24,60 | 24,91 | 0,85% | - |
| 28.05.2025 | 25,00 | 25,00 | 24,56 | 24,70 | -1,22% | 50,00 |
| 27.05.2025 | 25,10 | 25,10 | 24,62 | 25,01 | -0,36% | 480,00 |
| 26.05.2025 | 24,82 | 25,15 | 24,62 | 25,10 | 1,95% | 1.000,00 |
| 23.05.2025 | 24,91 | 25,33 | 24,20 | 24,62 | -1,16% | - |
| 22.05.2025 | 25,20 | 25,77 | 24,86 | 24,91 | -1,11% | 240,00 |
| 21.05.2025 | 25,26 | 25,42 | 24,94 | 25,19 | -0,30% | - |
| 20.05.2025 | 24,81 | 25,49 | 24,63 | 25,26 | 1,75% | - |
| 19.05.2025 | 24,72 | 25,03 | 24,48 | 24,83 | -0,48% | - |
| 16.05.2025 | 25,06 | 25,11 | 24,67 | 24,95 | -0,52% | - |
| 15.05.2025 | 25,15 | 25,15 | 24,67 | 25,08 | -0,26% | - |
| 14.05.2025 | 25,27 | 25,35 | 24,91 | 25,14 | -0,51% | - |
| 13.05.2025 | 25,25 | 25,32 | 24,97 | 25,27 | 0,14% | 23,00 |
| 12.05.2025 | 24,06 | 25,24 | 24,06 | 25,24 | 5,70% | 160,00 |
| 09.05.2025 | 23,37 | 23,95 | 23,37 | 23,88 | 1,81% | - |
| 08.05.2025 | 23,53 | 23,64 | 23,23 | 23,45 | -0,11% | 175,00 |
| 07.05.2025 | 23,01 | 23,49 | 22,97 | 23,48 | 2,04% | 91,00 |
| 06.05.2025 | 23,41 | 23,48 | 22,95 | 23,01 | -1,94% | 380,00 |
| 05.05.2025 | 23,51 | 23,53 | 23,25 | 23,46 | -0,28% | - |
| 02.05.2025 | 23,35 | 23,96 | 23,34 | 23,53 | 0,77% | 500,00 |
| 30.04.2025 | 23,25 | 23,60 | 23,02 | 23,35 | 0,45% | 68,00 |
| 29.04.2025 | 23,71 | 23,75 | 23,09 | 23,24 | -1,98% | 82,00 |
| 28.04.2025 | 23,40 | 23,72 | 23,08 | 23,71 | 1,32% | - |
| 25.04.2025 | 23,79 | 23,84 | 22,82 | 23,40 | -1,58% | 69,00 |
| 24.04.2025 | 23,26 | 23,96 | 22,99 | 23,78 | 2,21% | 4,00 |
| 23.04.2025 | 23,19 | 23,57 | 23,17 | 23,26 | 1,04% | 165,00 |
| 22.04.2025 | 22,71 | 23,08 | 22,43 | 23,02 | 1,08% | 247,00 |
| 17.04.2025 | 22,62 | 23,19 | 22,57 | 22,78 | 0,69% | - |
| 16.04.2025 | 23,11 | 23,16 | 22,44 | 22,62 | -2,42% | - |
| 15.04.2025 | 23,14 | 23,39 | 23,05 | 23,18 | 0,24% | 125,00 |
| 14.04.2025 | 23,35 | 23,38 | 22,92 | 23,13 | -0,24% | - |
| 11.04.2025 | 22,74 | 23,25 | 22,06 | 23,18 | 1,93% | 100,00 |
| 10.04.2025 | 23,85 | 24,80 | 22,13 | 22,74 | -5,07% | 8,00 |
| 09.04.2025 | 22,15 | 24,11 | 21,83 | 23,96 | 7,30% | - |
| 08.04.2025 | 23,25 | 23,73 | 22,05 | 22,33 | -3,98% | 23,00 |
| 07.04.2025 | 22,80 | 23,83 | 21,70 | 23,25 | 0,52% | 1.170,00 |
| 04.04.2025 | 24,52 | 24,58 | 22,94 | 23,13 | -5,65% | 1.120,00 |
| 03.04.2025 | 24,83 | 24,89 | 24,37 | 24,52 | -2,41% | 88,00 |
| 02.04.2025 | 25,08 | 25,22 | 24,90 | 25,12 | 0,16% | - |
| 01.04.2025 | 24,91 | 25,36 | 24,52 | 25,08 | 0,60% | 125,00 |
| 31.03.2025 | 25,29 | 25,36 | 24,55 | 24,93 | -1,71% | 22,00 |
| 28.03.2025 | 25,68 | 25,70 | 24,96 | 25,37 | -1,32% | - |
| 27.03.2025 | 26,00 | 26,00 | 25,58 | 25,71 | -1,13% | 513,00 |
| 26.03.2025 | 26,30 | 26,36 | 25,85 | 26,00 | -1,12% | 2.000,00 |