28,175€
-1,00%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |