26,335€
-0,87%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 26,59 | 26,65 | 26,32 | 26,34 | -0,85% | - |
| 20.04.2026 | 26,43 | 26,64 | 26,14 | 26,57 | 0,68% | - |
| 17.04.2026 | 26,27 | 26,54 | 25,94 | 26,39 | 0,51% | 79,00 |
| 16.04.2026 | 26,36 | 26,62 | 25,98 | 26,25 | -0,02% | 142,00 |
| 15.04.2026 | 26,55 | 26,63 | 26,13 | 26,26 | -1,13% | 306,00 |
| 14.04.2026 | 26,96 | 27,16 | 26,34 | 26,56 | -1,45% | - |
| 13.04.2026 | 27,20 | 27,26 | 26,54 | 26,95 | 0,84% | - |
| 10.04.2026 | 26,37 | 26,77 | 26,05 | 26,72 | -1,29% | 204,00 |
| 09.04.2026 | 27,18 | 27,29 | 26,74 | 27,07 | -0,50% | 510,00 |
| 08.04.2026 | 27,24 | 27,85 | 26,73 | 27,21 | 2,16% | 295,00 |
| 07.04.2026 | 26,76 | 27,22 | 26,37 | 26,63 | -0,58% | 24,00 |
| 02.04.2026 | 26,90 | 26,98 | 26,59 | 26,79 | -1,34% | 90,00 |
| 01.04.2026 | 27,24 | 27,60 | 26,85 | 27,15 | 2,41% | 41,00 |
| 31.03.2026 | 26,55 | 26,79 | 26,34 | 26,51 | -0,06% | 100,00 |
| 30.03.2026 | 25,70 | 26,75 | 25,70 | 26,53 | 3,31% | 440,00 |
| 27.03.2026 | 26,24 | 26,39 | 25,67 | 25,68 | -2,23% | - |
| 26.03.2026 | 26,04 | 26,43 | 25,93 | 26,26 | 0,38% | - |
| 25.03.2026 | 25,91 | 26,30 | 25,73 | 26,16 | 1,24% | - |
| 24.03.2026 | 25,22 | 25,91 | 25,02 | 25,84 | 1,23% | - |
| 23.03.2026 | 24,97 | 25,85 | 24,38 | 25,53 | 1,86% | - |
| 20.03.2026 | 25,31 | 25,61 | 24,89 | 25,06 | -1,01% | - |
| 19.03.2026 | 25,50 | 25,58 | 25,00 | 25,32 | -0,63% | 400,00 |
| 18.03.2026 | 26,39 | 26,54 | 25,46 | 25,48 | -2,67% | - |
| 17.03.2026 | 26,10 | 26,30 | 25,88 | 26,18 | -0,13% | 209,00 |
| 16.03.2026 | 26,32 | 26,36 | 26,06 | 26,21 | 0,46% | 1,00 |
| 13.03.2026 | 26,81 | 26,86 | 26,06 | 26,09 | -2,63% | - |
| 12.03.2026 | 26,54 | 26,96 | 26,23 | 26,80 | 0,88% | - |
| 11.03.2026 | 25,99 | 26,62 | 25,99 | 26,56 | 2,25% | 193,00 |
| 10.03.2026 | 26,20 | 26,38 | 25,93 | 25,98 | 0,50% | 65,00 |
| 09.03.2026 | 26,17 | 26,27 | 25,61 | 25,85 | -2,58% | - |
| 06.03.2026 | 26,49 | 26,75 | 26,16 | 26,53 | 0,26% | - |
| 05.03.2026 | 26,54 | 26,97 | 26,18 | 26,46 | -0,15% | - |
| 04.03.2026 | 26,28 | 26,69 | 25,91 | 26,50 | 0,93% | - |
| 03.03.2026 | 26,23 | 26,44 | 25,59 | 26,26 | -0,66% | - |
| 02.03.2026 | 26,49 | 26,85 | 26,02 | 26,43 | -1,84% | - |
| 27.02.2026 | 27,15 | 27,32 | 26,93 | 26,93 | -1,08% | - |
| 26.02.2026 | 27,05 | 27,29 | 26,85 | 27,22 | 0,28% | - |
| 25.02.2026 | 27,17 | 27,28 | 26,86 | 27,15 | -0,07% | - |
| 24.02.2026 | 26,82 | 27,47 | 26,81 | 27,17 | 1,40% | - |
| 23.02.2026 | 27,02 | 27,02 | 26,65 | 26,79 | -0,70% | - |
| 20.02.2026 | 26,98 | 27,11 | 26,68 | 26,98 | 0,41% | - |
| 19.02.2026 | 27,05 | 27,08 | 26,69 | 26,87 | -0,50% | - |
| 18.02.2026 | 27,19 | 27,32 | 26,95 | 27,01 | -0,53% | - |
| 17.02.2026 | 26,98 | 27,15 | 26,81 | 27,15 | 0,63% | - |
| 16.02.2026 | 27,55 | 27,66 | 26,83 | 26,98 | -2,26% | 201,00 |
| 13.02.2026 | 27,74 | 27,81 | 26,98 | 27,61 | -0,88% | - |
| 12.02.2026 | 27,66 | 27,94 | 27,51 | 27,85 | 0,98% | 52,00 |
| 11.02.2026 | 26,43 | 27,59 | 26,39 | 27,58 | 4,39% | 201,00 |
| 10.02.2026 | 25,61 | 26,46 | 25,55 | 26,42 | 3,16% | 487,00 |
| 09.02.2026 | 25,28 | 25,66 | 25,27 | 25,61 | 1,55% | - |
| 06.02.2026 | 25,36 | 25,43 | 24,75 | 25,22 | -0,67% | 90,00 |
| 05.02.2026 | 25,34 | 25,54 | 24,76 | 25,39 | 0,20% | 7,00 |
| 04.02.2026 | 23,70 | 25,53 | 23,56 | 25,34 | 7,21% | 2.000,00 |
| 03.02.2026 | 23,61 | 23,89 | 23,49 | 23,64 | 0,30% | - |
| 02.02.2026 | 23,23 | 23,65 | 23,11 | 23,57 | 0,86% | - |
| 30.01.2026 | 24,11 | 24,11 | 23,17 | 23,37 | -2,97% | - |
| 29.01.2026 | 24,17 | 24,32 | 23,76 | 24,08 | -0,54% | - |
| 28.01.2026 | 24,11 | 24,34 | 23,96 | 24,21 | 0,17% | - |
| 27.01.2026 | 24,22 | 24,33 | 24,10 | 24,17 | -0,27% | 200,00 |
| 26.01.2026 | 24,11 | 24,55 | 24,08 | 24,24 | 0,35% | - |
| 23.01.2026 | 24,40 | 24,41 | 24,01 | 24,15 | -1,00% | - |
| 22.01.2026 | 24,05 | 24,45 | 23,97 | 24,40 | 1,33% | - |
| 21.01.2026 | 23,23 | 24,13 | 23,23 | 24,08 | 3,86% | - |
| 20.01.2026 | 24,12 | 24,13 | 23,06 | 23,18 | -3,98% | - |
| 19.01.2026 | 24,58 | 24,73 | 24,00 | 24,14 | -2,33% | 100,00 |
| 16.01.2026 | 24,44 | 24,73 | 24,37 | 24,72 | 0,96% | 2,00 |
| 15.01.2026 | 24,68 | 24,82 | 24,28 | 24,48 | -0,55% | 154,00 |
| 14.01.2026 | 24,73 | 24,85 | 24,27 | 24,62 | -0,38% | - |
| 13.01.2026 | 24,71 | 25,08 | 24,59 | 24,71 | 0,10% | - |
| 12.01.2026 | 24,64 | 24,70 | 24,36 | 24,69 | 0,08% | 535,00 |
| 09.01.2026 | 24,51 | 24,72 | 24,42 | 24,67 | 1,02% | - |
| 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 |