23,685€
-0,71%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,85 | 23,94 | 23,55 | 23,69 | -0,71% | 1.000,00 |
| 05.06.2025 | 23,90 | 24,04 | 23,62 | 23,86 | -0,25% | - |
| 04.06.2025 | 23,86 | 24,18 | 23,80 | 23,92 | 0,25% | - |
| 03.06.2025 | 23,93 | 24,00 | 23,59 | 23,86 | -0,44% | 650,00 |
| 02.06.2025 | 24,56 | 24,56 | 23,84 | 23,96 | -2,42% | - |
| 30.05.2025 | 24,91 | 24,94 | 24,24 | 24,56 | -1,43% | 420,00 |
| 29.05.2025 | 24,72 | 24,96 | 24,60 | 24,91 | 0,85% | - |
| 28.05.2025 | 25,00 | 25,00 | 24,56 | 24,70 | -1,22% | 50,00 |
| 27.05.2025 | 25,10 | 25,10 | 24,62 | 25,01 | -0,36% | 480,00 |
| 26.05.2025 | 24,82 | 25,15 | 24,62 | 25,10 | 1,95% | 1.000,00 |
| 23.05.2025 | 24,91 | 25,33 | 24,20 | 24,62 | -1,16% | - |
| 22.05.2025 | 25,20 | 25,77 | 24,86 | 24,91 | -1,11% | 240,00 |
| 21.05.2025 | 25,26 | 25,42 | 24,94 | 25,19 | -0,30% | - |
| 20.05.2025 | 24,81 | 25,49 | 24,63 | 25,26 | 1,75% | - |
| 19.05.2025 | 24,72 | 25,03 | 24,48 | 24,83 | -0,48% | - |
| 16.05.2025 | 25,06 | 25,11 | 24,67 | 24,95 | -0,52% | - |
| 15.05.2025 | 25,15 | 25,15 | 24,67 | 25,08 | -0,26% | - |
| 14.05.2025 | 25,27 | 25,35 | 24,91 | 25,14 | -0,51% | - |
| 13.05.2025 | 25,25 | 25,32 | 24,97 | 25,27 | 0,14% | 23,00 |
| 12.05.2025 | 24,06 | 25,24 | 24,06 | 25,24 | 5,70% | 160,00 |
| 09.05.2025 | 23,37 | 23,95 | 23,37 | 23,88 | 1,81% | - |
| 08.05.2025 | 23,53 | 23,64 | 23,23 | 23,45 | -0,11% | 175,00 |
| 07.05.2025 | 23,01 | 23,49 | 22,97 | 23,48 | 2,04% | 91,00 |
| 06.05.2025 | 23,41 | 23,48 | 22,95 | 23,01 | -1,94% | 380,00 |
| 05.05.2025 | 23,51 | 23,53 | 23,25 | 23,46 | -0,28% | - |
| 02.05.2025 | 23,35 | 23,96 | 23,34 | 23,53 | 0,77% | 500,00 |
| 30.04.2025 | 23,25 | 23,60 | 23,02 | 23,35 | 0,45% | 68,00 |
| 29.04.2025 | 23,71 | 23,75 | 23,09 | 23,24 | -1,98% | 82,00 |
| 28.04.2025 | 23,40 | 23,72 | 23,08 | 23,71 | 1,32% | - |
| 25.04.2025 | 23,79 | 23,84 | 22,82 | 23,40 | -1,58% | 69,00 |
| 24.04.2025 | 23,26 | 23,96 | 22,99 | 23,78 | 2,21% | 4,00 |
| 23.04.2025 | 23,19 | 23,57 | 23,17 | 23,26 | 1,04% | 165,00 |
| 22.04.2025 | 22,71 | 23,08 | 22,43 | 23,02 | 1,08% | 247,00 |
| 17.04.2025 | 22,62 | 23,19 | 22,57 | 22,78 | 0,69% | - |
| 16.04.2025 | 23,11 | 23,16 | 22,44 | 22,62 | -2,42% | - |
| 15.04.2025 | 23,14 | 23,39 | 23,05 | 23,18 | 0,24% | 125,00 |
| 14.04.2025 | 23,35 | 23,38 | 22,92 | 23,13 | -0,24% | - |
| 11.04.2025 | 22,74 | 23,25 | 22,06 | 23,18 | 1,93% | 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% | - |