27,150€
0,63%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,98 | 27,14 | 26,81 | 27,05 | 0,26% | - |
| 16.02.2026 | 27,55 | 27,66 | 26,83 | 26,98 | -2,26% | 201,00 |
| 13.02.2026 | 27,74 | 27,81 | 26,98 | 27,61 | -0,88% | - |
| 12.02.2026 | 27,66 | 27,94 | 27,51 | 27,85 | 0,98% | 52,00 |
| 11.02.2026 | 26,43 | 27,59 | 26,39 | 27,58 | 4,39% | 201,00 |
| 10.02.2026 | 25,61 | 26,46 | 25,55 | 26,42 | 3,16% | 487,00 |
| 09.02.2026 | 25,28 | 25,66 | 25,27 | 25,61 | 1,55% | - |
| 06.02.2026 | 25,36 | 25,43 | 24,75 | 25,22 | -0,67% | 90,00 |
| 05.02.2026 | 25,34 | 25,54 | 24,76 | 25,39 | 0,20% | 7,00 |
| 04.02.2026 | 23,70 | 25,53 | 23,56 | 25,34 | 7,21% | 2.000,00 |
| 03.02.2026 | 23,61 | 23,89 | 23,49 | 23,64 | 0,30% | - |
| 02.02.2026 | 23,23 | 23,65 | 23,11 | 23,57 | 0,86% | - |
| 30.01.2026 | 24,11 | 24,11 | 23,17 | 23,37 | -2,97% | - |
| 29.01.2026 | 24,17 | 24,32 | 23,76 | 24,08 | -0,54% | - |
| 28.01.2026 | 24,11 | 24,34 | 23,96 | 24,21 | 0,17% | - |
| 27.01.2026 | 24,22 | 24,33 | 24,10 | 24,17 | -0,27% | 200,00 |
| 26.01.2026 | 24,11 | 24,55 | 24,08 | 24,24 | 0,35% | - |
| 23.01.2026 | 24,40 | 24,41 | 24,01 | 24,15 | -1,00% | - |
| 22.01.2026 | 24,05 | 24,45 | 23,97 | 24,40 | 1,33% | - |
| 21.01.2026 | 23,23 | 24,13 | 23,23 | 24,08 | 3,86% | - |
| 20.01.2026 | 24,12 | 24,13 | 23,06 | 23,18 | -3,98% | - |
| 19.01.2026 | 24,58 | 24,73 | 24,00 | 24,14 | -2,33% | 100,00 |
| 16.01.2026 | 24,44 | 24,73 | 24,37 | 24,72 | 0,96% | 2,00 |
| 15.01.2026 | 24,68 | 24,82 | 24,28 | 24,48 | -0,55% | 154,00 |
| 14.01.2026 | 24,73 | 24,85 | 24,27 | 24,62 | -0,38% | - |
| 13.01.2026 | 24,71 | 25,08 | 24,59 | 24,71 | 0,10% | - |
| 12.01.2026 | 24,64 | 24,70 | 24,36 | 24,69 | 0,08% | 535,00 |
| 09.01.2026 | 24,51 | 24,72 | 24,42 | 24,67 | 1,02% | - |
| 08.01.2026 | 24,87 | 24,87 | 23,89 | 24,42 | -1,81% | 1.017,00 |
| 07.01.2026 | 24,80 | 25,60 | 24,77 | 24,87 | 0,26% | - |
| 06.01.2026 | 24,82 | 24,88 | 24,70 | 24,80 | -0,02% | - |
| 05.01.2026 | 25,30 | 25,37 | 24,56 | 24,81 | -1,55% | 1,00 |
| 02.01.2026 | 24,86 | 25,30 | 24,54 | 25,20 | 1,29% | - |
| 30.12.2025 | 24,70 | 24,90 | 24,62 | 24,88 | 0,71% | 54,00 |
| 29.12.2025 | 24,09 | 24,76 | 24,07 | 24,70 | 2,68% | 27,00 |
| 23.12.2025 | 24,04 | 24,28 | 23,96 | 24,06 | 0,08% | 4,00 |
| 22.12.2025 | 24,15 | 24,20 | 23,86 | 24,04 | 0,17% | 10,00 |
| 19.12.2025 | 24,08 | 24,30 | 23,91 | 24,00 | -0,37% | 96,00 |
| 18.12.2025 | 23,82 | 24,18 | 23,78 | 24,09 | 0,84% | - |
| 17.12.2025 | 23,84 | 23,95 | 23,56 | 23,89 | 0,21% | 110,00 |
| 16.12.2025 | 23,53 | 24,01 | 23,37 | 23,84 | 1,08% | 4.050,00 |
| 15.12.2025 | 23,79 | 24,02 | 23,54 | 23,58 | -0,95% | - |
| 12.12.2025 | 23,89 | 23,98 | 23,61 | 23,81 | -0,21% | - |
| 11.12.2025 | 24,03 | 24,25 | 23,74 | 23,86 | -0,75% | - |
| 10.12.2025 | 23,86 | 24,15 | 23,50 | 24,04 | 0,71% | - |
| 09.12.2025 | 24,05 | 24,21 | 23,82 | 23,87 | -0,58% | 2,00 |
| 08.12.2025 | 24,16 | 24,23 | 23,93 | 24,01 | -0,62% | - |
| 05.12.2025 | 24,50 | 24,56 | 24,05 | 24,16 | -1,39% | 2,00 |
| 04.12.2025 | 23,86 | 24,80 | 23,61 | 24,50 | 2,73% | 900,00 |
| 03.12.2025 | 23,28 | 24,09 | 23,28 | 23,85 | 2,40% | 32,00 |
| 02.12.2025 | 23,43 | 23,57 | 23,20 | 23,29 | -0,56% | - |
| 01.12.2025 | 23,45 | 23,52 | 23,31 | 23,42 | -0,45% | - |
| 28.11.2025 | 23,58 | 23,74 | 23,34 | 23,52 | -0,28% | - |
| 27.11.2025 | 23,43 | 23,66 | 23,37 | 23,59 | 0,55% | - |
| 26.11.2025 | 23,60 | 23,71 | 23,17 | 23,46 | -0,55% | 50,00 |
| 25.11.2025 | 23,10 | 23,60 | 22,92 | 23,59 | 2,17% | - |
| 24.11.2025 | 23,07 | 23,20 | 22,78 | 23,09 | 2,49% | 3,00 |
| 21.11.2025 | 22,85 | 23,00 | 22,36 | 22,53 | -1,38% | 1.139,00 |
| 20.11.2025 | 23,39 | 23,54 | 22,71 | 22,84 | -1,62% | 1,00 |
| 19.11.2025 | 22,82 | 23,48 | 22,75 | 23,22 | 1,73% | - |
| 18.11.2025 | 23,38 | 23,46 | 22,79 | 22,82 | -3,12% | - |
| 17.11.2025 | 24,02 | 24,09 | 23,48 | 23,56 | -1,59% | - |
| 14.11.2025 | 24,10 | 24,59 | 23,81 | 23,94 | -0,91% | 200,00 |
| 13.11.2025 | 24,59 | 24,64 | 24,12 | 24,16 | -0,82% | 1,00 |
| 12.11.2025 | 24,24 | 24,44 | 24,09 | 24,36 | 0,74% | 75,00 |
| 11.11.2025 | 23,65 | 24,19 | 23,57 | 24,18 | 2,20% | 200,00 |
| 10.11.2025 | 23,18 | 23,83 | 23,14 | 23,66 | 3,18% | 1.909,00 |
| 07.11.2025 | 23,34 | 23,36 | 22,52 | 22,93 | -1,93% | 390,00 |
| 06.11.2025 | 23,14 | 23,55 | 23,08 | 23,38 | 0,69% | 6,00 |
| 05.11.2025 | 23,10 | 23,30 | 22,81 | 23,22 | 0,39% | - |
| 04.11.2025 | 23,04 | 23,24 | 22,78 | 23,13 | -0,17% | 473,00 |
| 03.11.2025 | 23,30 | 23,52 | 23,06 | 23,17 | -0,64% | 40,00 |
| 31.10.2025 | 23,05 | 23,52 | 22,98 | 23,32 | 1,22% | 7,00 |
| 30.10.2025 | 22,68 | 23,12 | 22,64 | 23,04 | -1,71% | - |
| 29.10.2025 | 23,50 | 23,70 | 22,85 | 23,44 | -0,26% | 67,00 |
| 28.10.2025 | 23,77 | 23,79 | 23,32 | 23,50 | -1,34% | - |
| 27.10.2025 | 23,63 | 23,91 | 23,43 | 23,82 | 1,49% | 61,00 |
| 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% | - |