24,830€
0,04%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,02 | 25,02 | 24,54 | 24,78 | -0,16% | 2.521,00 |
| 15.05.2025 | 25,04 | 25,05 | 24,75 | 24,82 | -0,88% | 952,00 |
| 14.05.2025 | 25,28 | 25,29 | 24,92 | 25,04 | -0,71% | 12.358,00 |
| 13.05.2025 | 25,02 | 25,28 | 25,02 | 25,22 | 0,64% | 1.411,00 |
| 12.05.2025 | 24,08 | 25,10 | 24,08 | 25,06 | 4,90% | 3.029,00 |
| 09.05.2025 | 23,53 | 23,89 | 23,53 | 23,89 | 1,96% | 3.126,00 |
| 08.05.2025 | 23,65 | 23,65 | 23,14 | 23,43 | 0,13% | 3.470,00 |
| 07.05.2025 | 23,12 | 23,40 | 23,03 | 23,40 | 1,61% | 756,00 |
| 06.05.2025 | 23,35 | 23,38 | 22,97 | 23,03 | -1,58% | 3.389,00 |
| 05.05.2025 | 23,21 | 23,50 | 23,21 | 23,40 | -0,21% | 4.756,00 |
| 02.05.2025 | 23,39 | 24,00 | 23,38 | 23,45 | 0,51% | 3.696,00 |
| 30.04.2025 | 23,32 | 23,43 | 23,06 | 23,33 | 0,78% | 2.624,00 |
| 29.04.2025 | 23,40 | 23,69 | 23,10 | 23,15 | -1,99% | 12.416,00 |
| 28.04.2025 | 23,32 | 23,62 | 23,07 | 23,62 | 1,46% | 1.678,00 |
| 25.04.2025 | 23,25 | 23,28 | 22,91 | 23,28 | -1,10% | 2.872,00 |
| 24.04.2025 | 23,79 | 23,79 | 23,25 | 23,54 | 1,03% | 1.303,00 |
| 23.04.2025 | 23,27 | 23,53 | 23,20 | 23,30 | 0,87% | 2.083,00 |
| 22.04.2025 | 22,72 | 23,10 | 22,42 | 23,10 | 1,14% | 1.176,00 |
| 17.04.2025 | 22,96 | 23,14 | 22,60 | 22,84 | 1,24% | 1.249,00 |
| 16.04.2025 | 22,93 | 22,97 | 22,51 | 22,56 | -2,67% | 1.583,00 |
| 15.04.2025 | 23,19 | 23,31 | 23,12 | 23,18 | 0,22% | 1.582,00 |
| 14.04.2025 | 23,23 | 23,23 | 22,92 | 23,13 | 0,35% | 1.811,00 |
| 11.04.2025 | 22,52 | 23,05 | 22,32 | 23,05 | 2,67% | 547,00 |
| 10.04.2025 | 23,04 | 23,04 | 22,13 | 22,45 | -5,27% | 2.015,00 |
| 09.04.2025 | 22,10 | 23,70 | 21,91 | 23,70 | 7,00% | 5.982,00 |
| 08.04.2025 | 23,69 | 23,69 | 22,15 | 22,15 | -5,06% | 2.478,00 |
| 07.04.2025 | 22,52 | 23,52 | 21,92 | 23,33 | 0,82% | 4.570,00 |
| 04.04.2025 | 24,47 | 24,47 | 22,95 | 23,14 | -6,13% | 10.418,00 |
| 03.04.2025 | 24,53 | 24,85 | 24,44 | 24,65 | -1,52% | 9.708,00 |
| 02.04.2025 | 25,01 | 25,16 | 24,96 | 25,03 | 0,28% | 3.247,00 |
| 01.04.2025 | 24,65 | 25,22 | 24,65 | 24,96 | 0,93% | 2.230,00 |
| 31.03.2025 | 24,96 | 24,96 | 24,64 | 24,73 | -2,91% | 3.125,00 |
| 28.03.2025 | 24,85 | 25,47 | 24,80 | 25,47 | -0,66% | 552,00 |
| 27.03.2025 | 25,90 | 26,00 | 25,51 | 25,64 | -1,23% | 5.494,00 |
| 26.03.2025 | 26,22 | 26,24 | 25,83 | 25,96 | -0,19% | 3.410,00 |
| 25.03.2025 | 26,33 | 26,42 | 25,81 | 26,01 | -1,07% | 2.846,00 |
| 24.03.2025 | 26,58 | 26,62 | 26,09 | 26,29 | -0,57% | 1.464,00 |
| 21.03.2025 | 27,11 | 27,11 | 26,44 | 26,44 | -3,01% | 17.987,00 |
| 20.03.2025 | 27,16 | 27,47 | 27,16 | 27,26 | 0,07% | 375,00 |
| 19.03.2025 | 27,06 | 27,24 | 27,06 | 27,24 | 0,33% | 3.238,00 |
| 18.03.2025 | 27,58 | 27,78 | 27,13 | 27,15 | -2,16% | 2.594,00 |
| 17.03.2025 | 27,42 | 27,75 | 27,42 | 27,75 | 1,06% | 1.430,00 |
| 14.03.2025 | 27,30 | 27,46 | 27,14 | 27,46 | 0,70% | 3.410,00 |
| 13.03.2025 | 27,23 | 27,35 | 27,15 | 27,27 | -0,29% | 998,00 |
| 12.03.2025 | 28,12 | 28,12 | 27,33 | 27,35 | -1,76% | 1.210,00 |
| 11.03.2025 | 28,31 | 28,69 | 27,84 | 27,84 | -1,00% | 2.041,00 |
| 10.03.2025 | 28,74 | 28,77 | 28,05 | 28,12 | -1,58% | 4.630,00 |
| 07.03.2025 | 28,49 | 28,57 | 28,15 | 28,57 | -0,17% | 986,00 |
| 06.03.2025 | 28,67 | 28,78 | 28,25 | 28,62 | 0,81% | 6.243,00 |
| 05.03.2025 | 28,00 | 28,49 | 28,00 | 28,39 | 1,36% | 1.995,00 |
| 04.03.2025 | 28,03 | 28,06 | 27,55 | 28,01 | -1,27% | 1.652,00 |
| 03.03.2025 | 28,34 | 28,39 | 27,90 | 28,37 | 0,89% | 1.262,00 |
| 28.02.2025 | 28,22 | 28,22 | 27,96 | 28,12 | -2,12% | 1.795,00 |
| 27.02.2025 | 28,52 | 28,73 | 28,35 | 28,73 | -0,10% | 1.030,00 |
| 26.02.2025 | 29,26 | 29,34 | 28,60 | 28,76 | -1,61% | 6.242,00 |
| 25.02.2025 | 29,44 | 29,44 | 29,15 | 29,23 | 0,00% | 980,00 |
| 24.02.2025 | 29,39 | 29,59 | 29,20 | 29,23 | 0,27% | 1.405,00 |
| 21.02.2025 | 29,55 | 29,56 | 29,15 | 29,15 | -1,42% | 12.258,00 |
| 20.02.2025 | 29,42 | 29,57 | 29,41 | 29,57 | 1,97% | 1.234,00 |
| 19.02.2025 | 29,55 | 29,83 | 29,00 | 29,00 | -1,76% | 5.697,00 |
| 18.02.2025 | 29,50 | 29,69 | 29,50 | 29,52 | -0,61% | 619,00 |
| 17.02.2025 | 29,46 | 30,04 | 29,46 | 29,70 | 0,64% | 4.585,00 |
| 14.02.2025 | 28,38 | 29,67 | 28,38 | 29,51 | 3,04% | 7.096,00 |
| 13.02.2025 | 28,44 | 28,64 | 28,26 | 28,64 | 1,74% | 2.128,00 |
| 12.02.2025 | 27,60 | 28,15 | 27,50 | 28,15 | 4,26% | 4.971,00 |
| 11.02.2025 | 27,20 | 27,23 | 26,80 | 27,00 | -1,64% | 3.090,00 |
| 10.02.2025 | 27,78 | 27,78 | 27,45 | 27,45 | -1,12% | 418,00 |
| 07.02.2025 | 28,30 | 28,30 | 27,76 | 27,76 | -2,46% | 1.002,00 |
| 06.02.2025 | 27,58 | 28,62 | 27,35 | 28,46 | 4,48% | 5.329,00 |
| 05.02.2025 | 27,49 | 28,42 | 27,24 | 27,24 | -2,37% | 4.911,00 |
| 04.02.2025 | 27,69 | 27,94 | 27,60 | 27,90 | 1,23% | 3.715,00 |
| 03.02.2025 | 28,25 | 28,25 | 27,50 | 27,56 | -2,92% | 3.288,00 |
| 31.01.2025 | 28,56 | 28,56 | 28,10 | 28,39 | 0,00% | 1.720,00 |
| 30.01.2025 | 28,34 | 28,46 | 28,34 | 28,39 | 0,04% | 320,00 |
| 29.01.2025 | 28,07 | 28,44 | 28,07 | 28,38 | 1,50% | 2.677,00 |
| 28.01.2025 | 27,82 | 27,96 | 27,78 | 27,96 | 0,04% | 2.006,00 |
| 27.01.2025 | 27,85 | 28,18 | 27,85 | 27,95 | -0,07% | 3.827,00 |
| 24.01.2025 | 26,88 | 28,12 | 26,88 | 27,97 | 4,02% | 1.966,00 |
| 23.01.2025 | 27,19 | 27,19 | 26,85 | 26,89 | -1,18% | 375,00 |
| 22.01.2025 | 26,91 | 27,21 | 26,85 | 27,21 | 0,82% | 1.657,00 |
| 21.01.2025 | 26,75 | 26,99 | 26,73 | 26,99 | 0,48% | 3.960,00 |
| 20.01.2025 | 26,97 | 27,00 | 26,86 | 26,86 | -0,52% | 642,00 |
| 17.01.2025 | 26,95 | 27,03 | 26,83 | 27,00 | 1,12% | 2.327,00 |
| 16.01.2025 | 26,78 | 26,82 | 26,62 | 26,70 | -0,48% | 5.002,00 |
| 15.01.2025 | 26,94 | 26,94 | 26,73 | 26,83 | 0,64% | 4.035,00 |
| 14.01.2025 | 27,24 | 27,38 | 26,63 | 26,66 | -1,77% | 4.790,00 |
| 13.01.2025 | 26,89 | 27,20 | 26,74 | 27,14 | 0,67% | 908,00 |
| 10.01.2025 | 27,40 | 27,40 | 26,90 | 26,96 | -0,88% | 1.099,00 |
| 09.01.2025 | 26,83 | 27,30 | 26,83 | 27,20 | 1,23% | 1.772,00 |
| 08.01.2025 | 27,18 | 27,18 | 26,60 | 26,87 | -1,47% | 6.276,00 |
| 07.01.2025 | 27,30 | 27,53 | 27,27 | 27,27 | -0,15% | 3.479,00 |
| 06.01.2025 | 27,01 | 27,72 | 26,95 | 27,31 | 1,79% | 4.848,00 |
| 03.01.2025 | 27,19 | 27,21 | 26,83 | 26,83 | -1,22% | 7.530,00 |
| 02.01.2025 | 26,18 | 27,16 | 26,10 | 27,16 | 1,46% | 13.498,00 |
| 30.12.2024 | 26,49 | 26,77 | 26,49 | 26,77 | 0,90% | 19.315,00 |
| 27.12.2024 | 25,76 | 26,59 | 25,76 | 26,53 | 2,63% | 2.890,00 |
| 23.12.2024 | 25,65 | 25,85 | 25,46 | 25,85 | 0,94% | 3.275,00 |
| 20.12.2024 | 25,64 | 25,74 | 25,40 | 25,61 | -0,70% | 13.614,00 |
| 19.12.2024 | 25,57 | 25,85 | 25,57 | 25,79 | 1,02% | 1.461,00 |
| 18.12.2024 | 25,57 | 25,86 | 25,50 | 25,53 | -2,18% | 3.107,00 |