23,620€
1,61%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,29 | 23,69 | 23,22 | 23,47 | 0,95% | - |
| 23.10.2025 | 22,74 | 23,33 | 22,73 | 23,25 | 3,43% | 897,00 |
| 22.10.2025 | 22,44 | 22,70 | 22,35 | 22,48 | -0,13% | - |
| 21.10.2025 | 22,46 | 22,54 | 22,24 | 22,51 | 0,22% | 420,00 |
| 20.10.2025 | 22,41 | 22,48 | 22,13 | 22,46 | 0,58% | 354,00 |
| 17.10.2025 | 21,92 | 22,37 | 21,77 | 22,33 | 1,71% | - |
| 16.10.2025 | 22,06 | 22,13 | 21,77 | 21,95 | -0,25% | - |
| 15.10.2025 | 22,11 | 22,21 | 21,98 | 22,01 | -0,27% | 300,00 |
| 14.10.2025 | 21,97 | 22,16 | 21,83 | 22,07 | 0,18% | 130,00 |
| 13.10.2025 | 22,16 | 22,20 | 21,73 | 22,03 | 0,09% | 93,00 |
| 10.10.2025 | 22,11 | 22,32 | 21,75 | 22,01 | -0,59% | 1,00 |
| 09.10.2025 | 22,03 | 22,44 | 21,96 | 22,14 | 0,27% | - |
| 08.10.2025 | 22,41 | 22,43 | 22,05 | 22,08 | -1,47% | 54,00 |
| 07.10.2025 | 22,68 | 22,68 | 22,30 | 22,41 | -1,23% | 595,00 |
| 06.10.2025 | 23,60 | 23,64 | 22,54 | 22,69 | -3,98% | 132,00 |
| 03.10.2025 | 23,61 | 23,89 | 23,39 | 23,63 | 0,43% | 1,00 |
| 02.10.2025 | 23,54 | 23,75 | 23,24 | 23,53 | -0,17% | 71,00 |
| 01.10.2025 | 23,29 | 23,78 | 23,18 | 23,57 | 1,07% | 5,00 |
| 30.09.2025 | 23,32 | 23,40 | 22,89 | 23,32 | 0,30% | 1.612,00 |
| 29.09.2025 | 23,27 | 23,39 | 23,20 | 23,25 | 0,30% | - |
| 26.09.2025 | 23,15 | 23,27 | 23,06 | 23,18 | 0,22% | 564,00 |
| 25.09.2025 | 23,24 | 23,46 | 22,99 | 23,13 | -0,47% | - |
| 24.09.2025 | 23,46 | 23,59 | 23,14 | 23,24 | -1,02% | - |
| 23.09.2025 | 23,23 | 24,13 | 23,09 | 23,48 | 1,03% | 70,00 |
| 22.09.2025 | 22,83 | 23,33 | 22,78 | 23,24 | 1,89% | - |
| 19.09.2025 | 22,98 | 23,34 | 22,63 | 22,81 | -0,72% | - |
| 18.09.2025 | 23,59 | 23,72 | 22,94 | 22,97 | -2,81% | 441,00 |
| 17.09.2025 | 23,80 | 23,97 | 23,47 | 23,64 | -0,67% | - |
| 16.09.2025 | 23,23 | 23,87 | 23,21 | 23,80 | 2,54% | - |
| 15.09.2025 | 23,21 | 23,58 | 23,03 | 23,21 | 0,09% | 1,00 |
| 12.09.2025 | 23,28 | 23,36 | 23,00 | 23,19 | 0,17% | - |
| 11.09.2025 | 23,21 | 23,26 | 23,09 | 23,15 | -0,39% | - |
| 10.09.2025 | 23,64 | 23,71 | 23,09 | 23,24 | -1,96% | 27,00 |
| 09.09.2025 | 23,78 | 24,10 | 23,62 | 23,70 | -0,19% | - |
| 08.09.2025 | 23,87 | 24,00 | 23,64 | 23,75 | -0,42% | - |
| 05.09.2025 | 23,76 | 24,14 | 23,63 | 23,85 | 0,38% | - |
| 04.09.2025 | 23,92 | 24,21 | 23,53 | 23,76 | -0,63% | - |
| 03.09.2025 | 23,77 | 24,02 | 23,62 | 23,91 | 0,55% | 150,00 |
| 02.09.2025 | 24,35 | 24,49 | 23,70 | 23,78 | -2,50% | 200,00 |
| 01.09.2025 | 24,34 | 24,69 | 24,30 | 24,39 | 0,16% | 250,00 |
| 29.08.2025 | 24,65 | 24,67 | 24,19 | 24,35 | -1,34% | 400,00 |
| 28.08.2025 | 24,83 | 25,07 | 24,54 | 24,68 | -0,52% | - |
| 27.08.2025 | 25,38 | 25,54 | 24,76 | 24,81 | -2,25% | 90,00 |
| 26.08.2025 | 25,51 | 25,57 | 25,19 | 25,38 | -0,51% | - |
| 25.08.2025 | 25,14 | 25,57 | 25,09 | 25,51 | 1,19% | - |
| 22.08.2025 | 24,61 | 25,43 | 24,52 | 25,21 | 2,40% | 424,00 |
| 21.08.2025 | 24,58 | 24,66 | 24,28 | 24,62 | 0,08% | - |
| 20.08.2025 | 24,56 | 24,68 | 24,42 | 24,60 | 0,24% | - |
| 19.08.2025 | 23,90 | 24,65 | 23,85 | 24,54 | 2,68% | 122,00 |
| 18.08.2025 | 24,12 | 24,15 | 23,81 | 23,90 | -0,91% | - |
| 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% | - |