23,190€
1,98%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,74 | 23,25 | 22,06 | 23,20 | 2,02% | 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 |
| 25.03.2025 | 26,44 | 26,49 | 25,93 | 26,30 | -0,55% | - |
| 24.03.2025 | 26,48 | 26,76 | 26,08 | 26,44 | -0,19% | 615,00 |
| 21.03.2025 | 27,28 | 27,35 | 26,44 | 26,49 | -3,07% | - |
| 20.03.2025 | 27,33 | 27,49 | 27,04 | 27,33 | -0,02% | 20,00 |
| 19.03.2025 | 27,22 | 27,47 | 27,04 | 27,34 | 0,28% | - |
| 18.03.2025 | 27,75 | 27,82 | 27,12 | 27,26 | -1,75% | - |
| 17.03.2025 | 27,56 | 27,83 | 27,42 | 27,75 | 0,67% | 130,00 |
| 14.03.2025 | 27,26 | 27,62 | 26,99 | 27,56 | 1,45% | 900,00 |
| 13.03.2025 | 27,39 | 27,45 | 27,10 | 27,17 | -0,95% | - |
| 12.03.2025 | 27,95 | 28,13 | 27,17 | 27,43 | -1,88% | 400,00 |
| 11.03.2025 | 28,16 | 28,77 | 27,68 | 27,95 | -0,75% | - |
| 10.03.2025 | 28,83 | 28,83 | 27,91 | 28,16 | -2,34% | 800,00 |
| 07.03.2025 | 28,41 | 28,84 | 28,12 | 28,84 | 1,39% | - |
| 06.03.2025 | 28,37 | 28,82 | 28,22 | 28,44 | 0,25% | 882,00 |
| 05.03.2025 | 27,82 | 28,63 | 27,82 | 28,37 | 1,87% | 24,00 |
| 04.03.2025 | 28,01 | 28,13 | 27,52 | 27,85 | -0,70% | 100,00 |
| 03.03.2025 | 28,26 | 28,47 | 27,83 | 28,05 | -0,50% | - |
| 28.02.2025 | 28,47 | 28,47 | 27,87 | 28,19 | -0,97% | 210,00 |
| 27.02.2025 | 28,55 | 28,72 | 28,28 | 28,46 | -0,28% | 55,00 |
| 26.02.2025 | 29,20 | 29,34 | 28,46 | 28,54 | -2,26% | - |
| 25.02.2025 | 29,19 | 29,49 | 29,04 | 29,20 | 0,03% | - |
| 24.02.2025 | 29,28 | 29,64 | 29,15 | 29,19 | 0,46% | 100,00 |
| 21.02.2025 | 29,22 | 29,76 | 28,97 | 29,06 | -0,58% | 98,00 |
| 20.02.2025 | 29,12 | 29,64 | 29,01 | 29,23 | 0,36% | - |
| 19.02.2025 | 29,55 | 29,90 | 28,96 | 29,12 | -1,41% | - |
| 18.02.2025 | 29,72 | 29,83 | 29,46 | 29,54 | -0,61% | 66,00 |
| 17.02.2025 | 29,38 | 30,08 | 29,35 | 29,72 | 1,05% | 700,00 |
| 14.02.2025 | 28,58 | 29,89 | 28,39 | 29,41 | 2,90% | 170,00 |
| 13.02.2025 | 28,16 | 28,67 | 28,14 | 28,58 | 1,55% | 143,00 |
| 12.02.2025 | 26,98 | 28,17 | 26,97 | 28,14 | 4,34% | 200,00 |
| 11.02.2025 | 27,56 | 27,56 | 26,79 | 26,97 | -2,12% | 2,00 |
| 10.02.2025 | 27,85 | 27,97 | 27,51 | 27,56 | -1,09% | - |
| 07.02.2025 | 28,47 | 28,54 | 27,72 | 27,86 | -2,18% | - |
| 06.02.2025 | 27,53 | 28,67 | 27,33 | 28,48 | 3,49% | 58,00 |
| 05.02.2025 | 27,89 | 28,51 | 27,05 | 27,52 | -1,31% | 1.612,00 |
| 04.02.2025 | 27,58 | 28,00 | 27,51 | 27,89 | 1,11% | 144,00 |
| 03.02.2025 | 27,87 | 28,10 | 27,51 | 27,58 | -2,04% | - |
| 31.01.2025 | 28,31 | 28,58 | 28,04 | 28,16 | -0,55% | 183,00 |
| 30.01.2025 | 28,30 | 28,54 | 28,22 | 28,31 | 0,09% | 110,00 |
| 29.01.2025 | 27,98 | 28,49 | 27,91 | 28,29 | 1,14% | - |
| 28.01.2025 | 28,00 | 28,02 | 27,67 | 27,97 | -0,21% | - |
| 27.01.2025 | 27,88 | 28,24 | 27,52 | 28,03 | 0,48% | 204,00 |
| 24.01.2025 | 26,89 | 28,18 | 26,89 | 27,89 | 3,72% | - |
| 23.01.2025 | 27,10 | 27,21 | 26,77 | 26,89 | -0,81% | - |
| 22.01.2025 | 26,97 | 27,24 | 26,80 | 27,11 | 0,48% | - |
| 21.01.2025 | 26,95 | 26,98 | 26,71 | 26,98 | 0,06% | 123,00 |
| 20.01.2025 | 27,03 | 27,04 | 26,74 | 26,97 | -0,30% | - |
| 17.01.2025 | 26,67 | 27,08 | 26,66 | 27,05 | 1,44% | - |
| 16.01.2025 | 26,81 | 27,14 | 26,58 | 26,66 | -0,71% | 258,00 |
| 15.01.2025 | 26,76 | 26,99 | 26,72 | 26,85 | 0,36% | - |
| 14.01.2025 | 27,16 | 27,39 | 26,52 | 26,76 | -1,47% | 50,00 |
| 13.01.2025 | 26,95 | 27,27 | 26,78 | 27,16 | 0,78% | - |
| 10.01.2025 | 27,20 | 27,47 | 26,86 | 26,95 | -0,96% | - |
| 09.01.2025 | 26,91 | 27,35 | 26,84 | 27,21 | 1,08% | - |
| 08.01.2025 | 27,28 | 27,41 | 26,59 | 26,92 | -1,34% | - |
| 07.01.2025 | 27,19 | 27,79 | 27,09 | 27,28 | 0,33% | - |
| 06.01.2025 | 26,88 | 27,72 | 26,87 | 27,19 | 1,15% | 131,00 |
| 03.01.2025 | 27,09 | 27,25 | 26,85 | 26,88 | -0,78% | 245,00 |
| 02.01.2025 | 26,76 | 27,23 | 26,34 | 27,09 | 1,29% | 550,00 |
| 30.12.2024 | 26,66 | 26,79 | 26,44 | 26,75 | 0,58% | 330,00 |
| 27.12.2024 | 25,87 | 26,68 | 25,74 | 26,59 | 2,84% | 175,00 |
| 23.12.2024 | 25,62 | 25,88 | 25,44 | 25,86 | 1,09% | - |
| 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 |