24,140€
-2,01%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 25,05 | 25,32 | 24,89 | 25,07 | 0,22% | - |
| 02.06.2026 | 25,16 | 25,33 | 24,82 | 25,01 | -0,73% | - |
| 01.06.2026 | 25,10 | 25,39 | 24,88 | 25,20 | 0,76% | 14,00 |
| 29.05.2026 | 25,57 | 25,63 | 24,95 | 25,01 | -1,75% | - |
| 28.05.2026 | 25,52 | 25,80 | 25,21 | 25,45 | -0,18% | - |
| 27.05.2026 | 25,12 | 25,71 | 25,09 | 25,50 | 1,63% | 2,00 |
| 26.05.2026 | 25,44 | 25,49 | 25,02 | 25,09 | -1,34% | - |
| 25.05.2026 | 25,24 | 25,56 | 25,24 | 25,43 | 1,25% | - |
| 22.05.2026 | 25,44 | 25,48 | 24,89 | 25,11 | -1,04% | - |
| 21.05.2026 | 25,38 | 25,56 | 25,09 | 25,38 | 0,28% | - |
| 20.05.2026 | 25,54 | 25,69 | 25,24 | 25,31 | -1,09% | - |
| 19.05.2026 | 25,49 | 25,94 | 25,32 | 25,59 | 0,79% | 100,00 |
| 18.05.2026 | 24,91 | 25,40 | 24,72 | 25,39 | 1,56% | 600,00 |
| 15.05.2026 | 25,41 | 25,68 | 24,82 | 25,00 | -2,36% | - |
| 14.05.2026 | 25,53 | 25,65 | 25,44 | 25,60 | 0,35% | - |
| 13.05.2026 | 25,33 | 25,51 | 24,99 | 25,51 | 1,09% | 200,00 |
| 12.05.2026 | 25,19 | 25,44 | 25,03 | 25,24 | -0,12% | 1,00 |
| 11.05.2026 | 25,42 | 25,43 | 25,17 | 25,27 | -0,75% | 108,00 |
| 08.05.2026 | 25,16 | 25,46 | 25,11 | 25,46 | 1,03% | 135,00 |
| 07.05.2026 | 25,56 | 25,95 | 25,13 | 25,20 | -2,00% | 27,00 |
| 06.05.2026 | 25,93 | 26,32 | 25,66 | 25,71 | -0,87% | - |
| 05.05.2026 | 25,28 | 26,06 | 25,27 | 25,94 | 2,71% | 130,00 |
| 04.05.2026 | 25,52 | 25,87 | 25,15 | 25,25 | -1,04% | - |
| 30.04.2026 | 24,72 | 25,60 | 24,62 | 25,52 | 3,05% | 41,00 |
| 29.04.2026 | 24,68 | 25,24 | 24,17 | 24,76 | 0,49% | - |
| 28.04.2026 | 25,00 | 25,01 | 24,53 | 24,64 | -1,10% | - |
| 27.04.2026 | 25,12 | 25,12 | 24,67 | 24,92 | -0,89% | 1,00 |
| 24.04.2026 | 26,34 | 26,56 | 24,99 | 25,14 | -3,95% | 1.313,00 |
| 23.04.2026 | 26,25 | 26,50 | 26,16 | 26,18 | -0,96% | - |
| 22.04.2026 | 26,36 | 26,77 | 26,34 | 26,43 | 0,30% | 150,00 |
| 21.04.2026 | 26,59 | 26,65 | 26,24 | 26,35 | -0,81% | - |
| 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 |