24,780€
-0,08%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,82 | 24,82 | 24,78 | 24,79 | -0,04% | - |
| 20.10.2026 | 24,97 | 25,09 | 24,68 | 24,80 | -0,94% | 1.100,00 |
| 19.10.2026 | 25,00 | 25,21 | 24,93 | 25,04 | 0,20% | - |
| 16.10.2026 | 25,10 | 25,33 | 24,90 | 24,99 | -0,30% | - |
| 15.10.2026 | 25,06 | 25,32 | 24,57 | 25,06 | -0,12% | - |
| 14.10.2026 | 25,23 | 25,40 | 25,01 | 25,09 | -0,57% | 25,00 |
| 13.10.2026 | 24,62 | 25,37 | 24,61 | 25,24 | 2,50% | - |
| 12.10.2026 | 24,52 | 24,69 | 24,32 | 24,62 | 0,41% | - |
| 09.10.2026 | 24,22 | 24,83 | 24,22 | 24,52 | 1,36% | - |
| 08.10.2026 | 24,21 | 24,23 | 23,93 | 24,19 | -0,06% | - |
| 07.10.2026 | 24,11 | 24,26 | 24,00 | 24,21 | -0,21% | 1.000,00 |
| 06.10.2026 | 24,36 | 24,55 | 24,14 | 24,26 | -0,68% | - |
| 05.10.2026 | 24,89 | 24,95 | 24,35 | 24,42 | -1,79% | - |
| 02.10.2026 | 25,08 | 25,19 | 24,73 | 24,87 | -0,16% | - |
| 01.10.2026 | 24,78 | 25,23 | 24,60 | 24,91 | -0,32% | 81,00 |
| 30.09.2026 | 25,06 | 25,21 | 24,97 | 24,99 | 0,24% | - |
| 29.09.2026 | 25,37 | 25,37 | 24,88 | 24,93 | -1,77% | - |
| 28.09.2026 | 25,35 | 25,56 | 25,07 | 25,38 | -0,20% | - |
| 25.09.2026 | 25,70 | 25,74 | 25,29 | 25,43 | -1,15% | 5,00 |
| 24.09.2026 | 25,97 | 26,02 | 25,51 | 25,72 | -0,94% | - |
| 23.09.2026 | 26,12 | 26,52 | 25,78 | 25,97 | -0,48% | 200,00 |
| 22.09.2026 | 25,54 | 26,10 | 25,41 | 26,09 | 2,13% | - |
| 21.09.2026 | 26,10 | 26,22 | 25,48 | 25,55 | -1,92% | 1.000,00 |
| 18.09.2026 | 26,30 | 26,58 | 25,92 | 26,05 | -1,16% | - |
| 17.09.2026 | 26,26 | 26,49 | 26,15 | 26,35 | 1,31% | - |
| 16.09.2026 | 26,02 | 26,37 | 25,94 | 26,01 | -0,06% | - |
| 15.09.2026 | 25,32 | 26,28 | 25,32 | 26,03 | 1,68% | - |
| 14.09.2026 | 25,63 | 25,75 | 25,37 | 25,60 | -0,56% | - |
| 11.09.2026 | 25,53 | 26,19 | 25,45 | 25,74 | 0,78% | 200,00 |
| 10.09.2026 | 25,56 | 26,00 | 25,53 | 25,54 | -0,25% | - |
| 09.09.2026 | 24,24 | 25,71 | 24,20 | 25,61 | 5,48% | 202,00 |
| 08.09.2026 | 24,11 | 24,53 | 24,00 | 24,28 | 0,68% | 15,00 |
| 07.09.2026 | 24,24 | 24,33 | 24,11 | 24,11 | -0,64% | 100,00 |
| 04.09.2026 | 24,01 | 24,33 | 23,94 | 24,27 | 1,04% | - |
| 03.09.2026 | 24,40 | 24,58 | 23,98 | 24,02 | -1,50% | - |
| 02.09.2026 | 24,20 | 24,39 | 24,08 | 24,38 | 0,64% | 20,00 |
| 01.09.2026 | 23,98 | 24,45 | 23,93 | 24,23 | 1,15% | 500,00 |
| 31.08.2026 | 23,88 | 24,29 | 23,88 | 23,95 | 0,02% | - |
| 28.08.2026 | 24,00 | 24,34 | 23,89 | 23,95 | 0,31% | 70,00 |
| 27.08.2026 | 23,81 | 23,87 | 23,58 | 23,87 | 0,63% | - |
| 26.08.2026 | 23,82 | 23,89 | 23,62 | 23,72 | -0,23% | - |
| 25.08.2026 | 24,07 | 24,19 | 23,76 | 23,78 | -1,21% | - |
| 24.08.2026 | 23,64 | 24,10 | 23,54 | 24,07 | 1,71% | - |
| 21.08.2026 | 23,62 | 23,90 | 23,57 | 23,66 | 0,55% | 150,00 |
| 20.08.2026 | 23,26 | 23,59 | 23,03 | 23,53 | 2,02% | 49,00 |
| 19.08.2026 | 22,73 | 23,12 | 22,73 | 23,07 | 1,10% | - |
| 18.08.2026 | 22,75 | 22,97 | 22,72 | 22,82 | -0,09% | 200,00 |
| 17.08.2026 | 23,03 | 23,23 | 22,80 | 22,84 | -0,74% | - |
| 14.08.2026 | 23,16 | 23,22 | 22,97 | 23,01 | -0,71% | - |
| 13.08.2026 | 23,32 | 23,32 | 23,08 | 23,17 | -0,30% | - |
| 12.08.2026 | 23,19 | 23,45 | 23,05 | 23,24 | 0,28% | - |
| 11.08.2026 | 23,51 | 23,54 | 23,14 | 23,18 | -1,11% | - |
| 10.08.2026 | 23,68 | 23,87 | 22,92 | 23,44 | -0,76% | 101,00 |
| 07.08.2026 | 23,49 | 23,67 | 23,32 | 23,62 | 0,66% | - |
| 06.08.2026 | 23,42 | 23,84 | 23,41 | 23,46 | 0,09% | - |
| 05.08.2026 | 23,70 | 23,82 | 23,30 | 23,44 | -0,80% | 24,00 |
| 04.08.2026 | 23,75 | 23,79 | 23,46 | 23,63 | -0,42% | 86,00 |
| 03.08.2026 | 23,56 | 23,89 | 23,51 | 23,73 | 0,57% | 2,00 |
| 31.07.2026 | 23,63 | 23,72 | 23,37 | 23,60 | 0,02% | - |
| 30.07.2026 | 23,19 | 23,86 | 23,16 | 23,59 | 1,33% | 460,00 |
| 29.07.2026 | 23,15 | 23,45 | 22,95 | 23,28 | 0,17% | 17,00 |
| 28.07.2026 | 23,23 | 23,44 | 22,99 | 23,24 | -0,04% | 2,00 |
| 27.07.2026 | 22,41 | 23,28 | 22,40 | 23,25 | 3,77% | 671,00 |
| 24.07.2026 | 22,40 | 22,63 | 22,28 | 22,41 | 0,18% | 480,00 |
| 23.07.2026 | 24,07 | 24,25 | 22,12 | 22,37 | -7,20% | 404,00 |
| 22.07.2026 | 23,53 | 24,27 | 23,42 | 24,10 | 2,51% | 12,00 |
| 21.07.2026 | 23,29 | 23,64 | 23,29 | 23,51 | 0,92% | 130,00 |
| 20.07.2026 | 23,55 | 23,64 | 23,26 | 23,30 | -1,12% | 43,00 |
| 17.07.2026 | 23,11 | 23,70 | 22,88 | 23,56 | 1,42% | - |
| 16.07.2026 | 23,45 | 23,52 | 23,21 | 23,23 | -0,90% | 80,00 |
| 15.07.2026 | 23,25 | 23,47 | 23,20 | 23,44 | 1,06% | - |
| 14.07.2026 | 23,09 | 23,46 | 23,03 | 23,20 | 0,26% | 100,00 |
| 13.07.2026 | 23,20 | 23,33 | 22,90 | 23,14 | -0,13% | 50,00 |
| 10.07.2026 | 22,84 | 23,49 | 22,77 | 23,17 | 1,51% | - |
| 09.07.2026 | 22,61 | 22,89 | 22,47 | 22,82 | 0,57% | - |
| 08.07.2026 | 22,91 | 22,91 | 22,58 | 22,69 | -0,83% | 22,00 |
| 07.07.2026 | 22,97 | 23,13 | 22,74 | 22,88 | -0,91% | 100,00 |
| 06.07.2026 | 23,32 | 23,38 | 23,01 | 23,09 | -0,99% | - |
| 03.07.2026 | 23,08 | 23,35 | 23,08 | 23,32 | 1,46% | 45,00 |
| 02.07.2026 | 22,72 | 23,09 | 22,63 | 22,99 | 1,08% | - |
| 01.07.2026 | 23,13 | 23,36 | 22,67 | 22,74 | -2,09% | - |
| 30.06.2026 | 23,25 | 23,26 | 23,01 | 23,23 | 0,69% | 31,00 |
| 29.06.2026 | 23,30 | 23,40 | 22,98 | 23,07 | -0,75% | - |
| 26.06.2026 | 23,68 | 23,76 | 23,09 | 23,24 | -1,80% | 100,00 |
| 25.06.2026 | 23,61 | 23,81 | 23,38 | 23,67 | 0,68% | - |
| 24.06.2026 | 23,96 | 24,06 | 23,49 | 23,51 | -1,86% | - |
| 23.06.2026 | 24,01 | 24,32 | 23,88 | 23,95 | -1,58% | - |
| 22.06.2026 | 24,33 | 24,54 | 23,81 | 24,34 | -0,04% | 40,00 |
| 19.06.2026 | 24,14 | 24,49 | 23,99 | 24,35 | 0,83% | - |
| 18.06.2026 | 24,68 | 24,76 | 23,72 | 24,15 | -1,99% | - |
| 17.06.2026 | 24,69 | 24,88 | 24,41 | 24,64 | -0,16% | - |
| 16.06.2026 | 24,67 | 24,86 | 24,46 | 24,68 | 0,00% | 300,00 |
| 15.06.2026 | 25,11 | 25,27 | 24,62 | 24,68 | -0,28% | 9,00 |
| 12.06.2026 | 25,15 | 25,15 | 24,29 | 24,75 | -1,04% | - |
| 11.06.2026 | 24,64 | 25,09 | 24,61 | 25,01 | 1,15% | - |
| 10.06.2026 | 25,22 | 25,58 | 24,46 | 24,72 | -1,77% | - |
| 09.06.2026 | 25,15 | 25,36 | 24,87 | 25,17 | 0,20% | 190,00 |
| 08.06.2026 | 25,04 | 25,43 | 24,89 | 25,12 | -0,44% | - |
| 05.06.2026 | 25,02 | 25,41 | 25,02 | 25,23 | 0,02% | - |
| 04.06.2026 | 25,05 | 25,51 | 24,99 | 25,22 | 0,62% | - |