24,565€
0,61%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,51 | 24,68 | 24,42 | 24,50 | 0,33% | - |
| 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% | - |
| 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% | - |