25,575€
-0,62%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,74 | 25,78 | 25,36 | 25,58 | -0,62% | 250,00 |
| 19.12.2024 | 25,55 | 25,92 | 25,49 | 25,74 | 0,74% | - |
| 18.12.2024 | 26,09 | 26,11 | 25,43 | 25,55 | -2,05% | 40,00 |
| 17.12.2024 | 26,04 | 26,14 | 25,88 | 26,08 | 0,15% | - |
| 16.12.2024 | 25,98 | 26,10 | 25,84 | 26,04 | 0,17% | 190,00 |
| 13.12.2024 | 26,37 | 26,41 | 25,88 | 26,00 | -1,40% | - |
| 12.12.2024 | 26,98 | 26,98 | 26,32 | 26,37 | -2,26% | - |
| 11.12.2024 | 26,76 | 27,03 | 26,51 | 26,98 | 0,82% | - |
| 10.12.2024 | 26,68 | 27,03 | 26,61 | 26,76 | 0,22% | - |
| 09.12.2024 | 26,12 | 27,02 | 26,07 | 26,70 | 2,26% | - |
| 06.12.2024 | 25,98 | 26,20 | 25,92 | 26,11 | 0,50% | 300,00 |
| 05.12.2024 | 26,08 | 26,42 | 25,90 | 25,98 | -0,35% | 87,00 |
| 04.12.2024 | 25,64 | 26,33 | 25,60 | 26,07 | 1,60% | 200,00 |
| 03.12.2024 | 25,40 | 25,90 | 25,31 | 25,66 | 1,02% | 100,00 |
| 02.12.2024 | 24,74 | 25,43 | 24,62 | 25,40 | 2,46% | 401,00 |
| 29.11.2024 | 25,19 | 25,19 | 24,79 | 24,79 | -1,59% | 160,00 |
| 28.11.2024 | 25,08 | 25,21 | 24,90 | 25,19 | 0,42% | - |
| 27.11.2024 | 25,17 | 25,22 | 24,94 | 25,08 | -0,34% | - |
| 26.11.2024 | 25,77 | 25,79 | 25,13 | 25,17 | -2,56% | 100,00 |
| 25.11.2024 | 25,64 | 25,99 | 25,61 | 25,83 | 0,86% | 40,00 |
| 22.11.2024 | 25,36 | 25,72 | 25,22 | 25,61 | 0,97% | - |
| 21.11.2024 | 25,44 | 25,48 | 25,20 | 25,36 | -0,29% | - |
| 20.11.2024 | 25,65 | 25,86 | 25,27 | 25,44 | -0,66% | - |
| 19.11.2024 | 25,89 | 26,29 | 25,44 | 25,61 | -1,08% | 26,00 |
| 18.11.2024 | 26,26 | 26,29 | 25,79 | 25,89 | -1,43% | 50,00 |
| 15.11.2024 | 25,86 | 26,28 | 25,71 | 26,26 | 1,57% | 100,00 |
| 14.11.2024 | 25,45 | 26,12 | 25,43 | 25,86 | 1,59% | 108,00 |
| 13.11.2024 | 25,19 | 25,60 | 25,07 | 25,45 | 1,13% | - |
| 12.11.2024 | 26,05 | 26,05 | 25,06 | 25,17 | -3,38% | 490,00 |
| 11.11.2024 | 26,32 | 26,39 | 26,00 | 26,05 | -1,03% | 230,00 |
| 08.11.2024 | 26,70 | 26,77 | 26,23 | 26,32 | -1,48% | 115,00 |
| 07.11.2024 | 26,46 | 26,90 | 26,40 | 26,71 | 0,85% | 120,00 |
| 06.11.2024 | 26,98 | 27,45 | 26,35 | 26,49 | -2,38% | 279,00 |
| 05.11.2024 | 26,72 | 27,16 | 26,72 | 27,13 | 1,50% | - |
| 04.11.2024 | 26,98 | 27,24 | 26,60 | 26,73 | -0,80% | 91,00 |
| 01.11.2024 | 27,05 | 27,18 | 26,92 | 26,95 | -0,39% | 60,00 |
| 31.10.2024 | 27,34 | 27,34 | 26,83 | 27,05 | -1,06% | 90,00 |
| 30.10.2024 | 28,12 | 28,61 | 27,14 | 27,34 | -5,46% | 105,00 |
| 29.10.2024 | 29,09 | 29,23 | 28,45 | 28,92 | -0,57% | 344,00 |
| 28.10.2024 | 28,95 | 29,40 | 28,72 | 29,09 | 0,67% | 121,00 |
| 25.10.2024 | 28,06 | 29,04 | 28,06 | 28,89 | 2,70% | - |
| 24.10.2024 | 28,44 | 28,76 | 28,08 | 28,13 | -1,12% | 110,00 |
| 23.10.2024 | 28,57 | 28,64 | 28,27 | 28,45 | -0,30% | - |
| 22.10.2024 | 28,28 | 28,59 | 28,16 | 28,54 | 0,81% | - |
| 21.10.2024 | 28,66 | 28,66 | 28,15 | 28,31 | -1,27% | 240,00 |
| 18.10.2024 | 28,13 | 28,81 | 28,07 | 28,67 | 1,88% | 68,00 |
| 17.10.2024 | 28,15 | 28,32 | 27,61 | 28,14 | -0,05% | 1.080,00 |
| 16.10.2024 | 28,82 | 29,34 | 27,49 | 28,16 | -2,36% | 184,00 |
| 15.10.2024 | 29,91 | 29,92 | 28,76 | 28,84 | -3,48% | - |
| 14.10.2024 | 30,21 | 30,26 | 29,44 | 29,88 | -1,19% | 300,00 |
| 11.10.2024 | 29,65 | 30,26 | 29,60 | 30,24 | 1,99% | - |
| 10.10.2024 | 29,82 | 29,82 | 29,22 | 29,65 | -0,59% | - |
| 09.10.2024 | 29,48 | 29,82 | 29,36 | 29,82 | 1,22% | - |
| 08.10.2024 | 30,18 | 30,20 | 29,17 | 29,46 | -2,58% | - |
| 07.10.2024 | 30,73 | 30,73 | 29,90 | 30,24 | -1,58% | 154,00 |
| 04.10.2024 | 29,78 | 30,74 | 29,75 | 30,73 | 3,29% | 100,00 |
| 03.10.2024 | 29,96 | 30,28 | 29,65 | 29,75 | -1,00% | - |
| 02.10.2024 | 30,09 | 30,20 | 29,84 | 30,05 | -0,13% | - |
| 01.10.2024 | 30,13 | 30,43 | 29,77 | 30,09 | -0,15% | 275,00 |
| 30.09.2024 | 29,87 | 30,30 | 29,73 | 30,13 | 1,07% | - |
| 27.09.2024 | 30,11 | 30,38 | 29,78 | 29,81 | -1,00% | - |
| 26.09.2024 | 29,40 | 30,22 | 29,40 | 30,11 | 2,36% | - |
| 25.09.2024 | 29,91 | 30,06 | 29,38 | 29,42 | -1,65% | - |
| 24.09.2024 | 29,33 | 30,00 | 29,33 | 29,91 | 2,03% | 1.000,00 |
| 23.09.2024 | 29,23 | 29,37 | 28,99 | 29,32 | 0,51% | 1.050,00 |
| 20.09.2024 | 29,71 | 30,00 | 28,97 | 29,17 | -1,87% | 200,00 |
| 19.09.2024 | 29,77 | 30,41 | 29,71 | 29,72 | 0,13% | 460,00 |
| 18.09.2024 | 29,38 | 29,99 | 29,31 | 29,68 | 1,02% | 250,00 |
| 17.09.2024 | 29,20 | 29,51 | 29,02 | 29,38 | 0,70% | 610,00 |
| 16.09.2024 | 29,36 | 29,44 | 29,08 | 29,18 | -0,53% | 82,00 |
| 13.09.2024 | 29,08 | 29,38 | 29,01 | 29,33 | 0,93% | 500,00 |
| 12.09.2024 | 29,04 | 29,23 | 28,93 | 29,06 | 0,03% | - |
| 11.09.2024 | 29,06 | 29,19 | 28,67 | 29,05 | -0,19% | 50,00 |
| 10.09.2024 | 29,00 | 29,27 | 28,90 | 29,11 | 0,28% | - |
| 09.09.2024 | 29,35 | 29,46 | 28,89 | 29,03 | -0,77% | 10,00 |
| 06.09.2024 | 29,58 | 29,65 | 29,04 | 29,25 | -1,15% | 151,00 |
| 05.09.2024 | 30,10 | 30,48 | 29,44 | 29,59 | -1,65% | - |
| 04.09.2024 | 30,59 | 30,59 | 30,04 | 30,09 | -1,70% | - |
| 03.09.2024 | 30,99 | 31,24 | 30,53 | 30,61 | -1,23% | 70,00 |
| 02.09.2024 | 30,62 | 31,15 | 30,38 | 30,99 | 1,14% | - |
| 30.08.2024 | 30,33 | 30,72 | 30,33 | 30,64 | 1,01% | - |
| 29.08.2024 | 30,23 | 30,63 | 30,18 | 30,33 | 0,28% | 4,00 |
| 28.08.2024 | 30,36 | 30,46 | 30,14 | 30,25 | -0,38% | - |
| 27.08.2024 | 30,92 | 31,06 | 30,32 | 30,36 | -1,75% | - |
| 26.08.2024 | 30,65 | 31,02 | 30,33 | 30,90 | 0,67% | - |
| 23.08.2024 | 30,38 | 30,82 | 30,38 | 30,70 | 1,04% | - |
| 22.08.2024 | 30,93 | 30,93 | 30,33 | 30,38 | -1,83% | - |
| 21.08.2024 | 30,95 | 31,07 | 30,81 | 30,95 | 0,00% | 10,00 |
| 20.08.2024 | 30,67 | 31,02 | 30,64 | 30,95 | 0,91% | 100,00 |
| 19.08.2024 | 30,28 | 30,78 | 30,20 | 30,67 | 1,29% | - |
| 16.08.2024 | 30,22 | 30,55 | 30,07 | 30,28 | 0,15% | - |
| 15.08.2024 | 29,87 | 30,40 | 29,87 | 30,23 | 1,17% | - |
| 14.08.2024 | 30,09 | 30,22 | 29,75 | 29,88 | -0,68% | - |
| 13.08.2024 | 29,67 | 30,37 | 29,64 | 30,09 | 1,35% | - |
| 12.08.2024 | 29,80 | 29,86 | 29,54 | 29,69 | -0,18% | 50,00 |
| 09.08.2024 | 29,54 | 29,81 | 29,41 | 29,74 | 0,59% | - |
| 08.08.2024 | 28,95 | 29,59 | 28,81 | 29,57 | 2,39% | 100,00 |
| 07.08.2024 | 28,78 | 29,24 | 28,78 | 28,88 | 0,42% | 180,00 |
| 06.08.2024 | 28,38 | 28,98 | 28,38 | 28,76 | 1,16% | - |
| 05.08.2024 | 28,81 | 28,82 | 27,99 | 28,43 | -2,00% | - |