25,595€
-0,76%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 25,93 | 26,10 | 25,93 | 26,10 | -0,11% | 13.775,00 |
| 16.12.2024 | 25,93 | 26,13 | 25,88 | 26,13 | 0,35% | 2.322,00 |
| 13.12.2024 | 26,24 | 26,24 | 25,90 | 26,04 | -1,48% | 1.721,00 |
| 12.12.2024 | 26,90 | 26,91 | 26,38 | 26,43 | -2,22% | 2.557,00 |
| 11.12.2024 | 26,76 | 27,03 | 26,60 | 27,03 | 0,71% | 1.603,00 |
| 10.12.2024 | 26,61 | 27,02 | 26,61 | 26,84 | 0,15% | 14.357,00 |
| 09.12.2024 | 26,09 | 26,98 | 26,09 | 26,80 | 2,52% | 5.802,00 |
| 06.12.2024 | 25,93 | 26,19 | 25,93 | 26,14 | 0,38% | 451,00 |
| 05.12.2024 | 26,13 | 26,40 | 25,94 | 26,04 | -0,34% | 4.409,00 |
| 04.12.2024 | 25,66 | 26,27 | 25,66 | 26,13 | 1,83% | 4.460,00 |
| 03.12.2024 | 25,47 | 25,84 | 25,47 | 25,66 | 1,06% | 3.554,00 |
| 02.12.2024 | 24,70 | 25,39 | 24,65 | 25,39 | 2,50% | 4.952,00 |
| 29.11.2024 | 25,07 | 25,07 | 24,77 | 24,77 | -1,35% | 1.444,00 |
| 28.11.2024 | 25,19 | 25,19 | 24,89 | 25,11 | 0,12% | 2.572,00 |
| 27.11.2024 | 25,16 | 25,17 | 24,97 | 25,08 | -0,08% | 1.260,00 |
| 26.11.2024 | 25,63 | 25,63 | 25,07 | 25,10 | -2,68% | 2.444,00 |
| 25.11.2024 | 25,56 | 25,96 | 25,56 | 25,79 | 0,62% | 2.686,00 |
| 22.11.2024 | 25,42 | 25,66 | 25,30 | 25,63 | 1,14% | 1.546,00 |
| 21.11.2024 | 25,40 | 25,40 | 25,20 | 25,34 | -0,43% | 2.135,00 |
| 20.11.2024 | 25,69 | 25,69 | 25,29 | 25,45 | -0,70% | 148,00 |
| 19.11.2024 | 26,16 | 26,16 | 25,49 | 25,63 | -0,70% | 1.923,00 |
| 18.11.2024 | 26,23 | 26,30 | 25,75 | 25,81 | -1,60% | 3.230,00 |
| 15.11.2024 | 25,75 | 26,23 | 25,72 | 26,23 | 1,47% | 2.665,00 |
| 14.11.2024 | 25,66 | 26,06 | 25,66 | 25,85 | 1,57% | 2.294,00 |
| 13.11.2024 | 25,05 | 25,54 | 25,05 | 25,45 | 0,91% | 2.953,00 |
| 12.11.2024 | 25,85 | 25,85 | 25,07 | 25,22 | -3,07% | 3.224,00 |
| 11.11.2024 | 26,26 | 26,41 | 26,00 | 26,02 | -1,14% | 5.067,00 |
| 08.11.2024 | 26,75 | 26,79 | 26,19 | 26,32 | -1,64% | 2.754,00 |
| 07.11.2024 | 26,61 | 26,82 | 26,56 | 26,76 | 0,94% | 1.529,00 |
| 06.11.2024 | 27,29 | 27,39 | 26,40 | 26,51 | -2,43% | 4.225,00 |
| 05.11.2024 | 26,73 | 27,17 | 26,73 | 27,17 | 1,87% | 921,00 |
| 04.11.2024 | 26,95 | 27,23 | 26,60 | 26,67 | -0,89% | 3.575,00 |
| 01.11.2024 | 27,05 | 27,10 | 26,91 | 26,91 | -0,33% | 4.969,00 |
| 31.10.2024 | 27,19 | 27,19 | 26,82 | 27,00 | -0,66% | 2.446,00 |
| 30.10.2024 | 28,20 | 28,23 | 27,15 | 27,18 | -5,66% | 5.036,00 |
| 29.10.2024 | 29,15 | 29,18 | 28,70 | 28,81 | -1,20% | 2.966,00 |
| 28.10.2024 | 28,80 | 29,35 | 28,68 | 29,16 | 0,76% | 2.603,00 |
| 25.10.2024 | 28,21 | 28,95 | 28,21 | 28,94 | 2,88% | 1.173,00 |
| 24.10.2024 | 28,49 | 28,64 | 28,01 | 28,13 | -0,99% | 694,00 |
| 23.10.2024 | 28,57 | 28,60 | 28,40 | 28,41 | -0,39% | 1.911,00 |
| 22.10.2024 | 28,27 | 28,55 | 28,19 | 28,52 | 0,74% | 1.481,00 |
| 21.10.2024 | 28,66 | 28,66 | 28,18 | 28,31 | -1,39% | 1.183,00 |
| 18.10.2024 | 28,14 | 28,76 | 28,12 | 28,71 | 2,03% | 1.586,00 |
| 17.10.2024 | 28,33 | 28,33 | 27,68 | 28,14 | -0,50% | 3.008,00 |
| 16.10.2024 | 29,21 | 29,23 | 27,55 | 28,28 | -1,81% | 4.467,00 |
| 15.10.2024 | 29,40 | 29,47 | 28,79 | 28,80 | -3,58% | 6.216,00 |
| 14.10.2024 | 30,27 | 30,27 | 29,73 | 29,87 | -0,83% | 522,00 |
| 11.10.2024 | 29,74 | 30,25 | 29,74 | 30,12 | 1,93% | 756,00 |
| 10.10.2024 | 29,60 | 29,60 | 29,39 | 29,55 | -0,94% | 1.971,00 |
| 09.10.2024 | 29,59 | 29,83 | 29,52 | 29,83 | 1,12% | 2.176,00 |
| 08.10.2024 | 29,98 | 29,98 | 29,18 | 29,50 | -2,12% | 2.987,00 |
| 07.10.2024 | 30,58 | 30,58 | 30,02 | 30,14 | -0,99% | 713,00 |
| 04.10.2024 | 29,87 | 30,54 | 29,87 | 30,44 | 1,40% | 395,00 |
| 03.10.2024 | 29,91 | 30,14 | 29,91 | 30,02 | 0,07% | 110,00 |
| 02.10.2024 | 30,01 | 30,01 | 30,00 | 30,00 | -0,30% | 1.168,00 |
| 01.10.2024 | 29,80 | 30,30 | 29,80 | 30,09 | 1,04% | 1.060,00 |
| 30.09.2024 | 29,70 | 29,86 | 29,70 | 29,78 | -0,20% | 485,00 |
| 27.09.2024 | 29,99 | 29,99 | 29,75 | 29,84 | -1,03% | 646,00 |
| 26.09.2024 | 29,72 | 30,19 | 29,52 | 30,15 | 2,52% | 1.431,00 |
| 25.09.2024 | 29,50 | 29,54 | 29,38 | 29,41 | -1,84% | 2.946,00 |
| 24.09.2024 | 29,81 | 29,98 | 29,76 | 29,96 | 2,53% | 321,00 |
| 23.09.2024 | 29,01 | 29,27 | 29,00 | 29,22 | 0,34% | 394,00 |
| 20.09.2024 | 29,56 | 29,56 | 29,00 | 29,12 | -2,71% | 54,00 |
| 19.09.2024 | 30,07 | 30,25 | 29,93 | 29,93 | 1,15% | 380,00 |
| 18.09.2024 | 29,37 | 29,82 | 29,37 | 29,59 | 0,85% | 426,00 |
| 17.09.2024 | 29,17 | 29,48 | 29,11 | 29,34 | 0,69% | 1.228,00 |
| 16.09.2024 | 29,44 | 29,44 | 29,10 | 29,14 | -0,65% | 946,00 |
| 13.09.2024 | 29,21 | 29,33 | 29,17 | 29,33 | 0,72% | 841,00 |
| 12.09.2024 | 29,13 | 29,17 | 28,95 | 29,12 | 0,34% | 1.267,00 |
| 11.09.2024 | 29,06 | 29,09 | 28,73 | 29,02 | -0,27% | 3.815,00 |
| 10.09.2024 | 29,21 | 29,21 | 28,96 | 29,10 | 0,48% | 1.175,00 |
| 09.09.2024 | 29,35 | 29,47 | 28,96 | 28,96 | -0,96% | 1.406,00 |
| 06.09.2024 | 29,50 | 29,54 | 29,07 | 29,24 | -1,45% | 1.052,00 |
| 05.09.2024 | 30,05 | 30,30 | 29,60 | 29,67 | -1,43% | 1.125,00 |
| 04.09.2024 | 30,46 | 30,46 | 30,10 | 30,10 | -1,70% | 4.406,00 |
| 03.09.2024 | 31,20 | 31,20 | 30,62 | 30,62 | -0,91% | 3.025,00 |
| 02.09.2024 | 30,64 | 31,09 | 30,38 | 30,90 | 1,05% | 320,00 |
| 30.08.2024 | 30,34 | 30,68 | 30,34 | 30,58 | 1,19% | 900,00 |
| 29.08.2024 | 30,36 | 30,51 | 30,09 | 30,22 | -0,53% | 636,00 |
| 28.08.2024 | 30,31 | 30,39 | 30,31 | 30,38 | 0,36% | 686,00 |
| 27.08.2024 | 30,95 | 30,95 | 30,27 | 30,27 | -1,88% | 922,00 |
| 26.08.2024 | 30,64 | 30,95 | 30,42 | 30,85 | 0,72% | 2.446,00 |
| 23.08.2024 | 30,59 | 30,73 | 30,59 | 30,63 | 0,53% | 564,00 |
| 22.08.2024 | 30,58 | 30,58 | 30,39 | 30,47 | -1,23% | 538,00 |
| 21.08.2024 | 30,92 | 31,04 | 30,84 | 30,85 | 0,00% | 453,00 |
| 20.08.2024 | 30,75 | 30,91 | 30,75 | 30,85 | 0,88% | 4.511,00 |
| 19.08.2024 | 30,30 | 30,81 | 30,26 | 30,58 | 1,16% | 6.966,00 |
| 16.08.2024 | 30,27 | 30,27 | 30,09 | 30,23 | 0,03% | 1.897,00 |
| 15.08.2024 | 30,29 | 30,34 | 30,13 | 30,22 | 1,41% | 134,00 |
| 14.08.2024 | 30,18 | 30,18 | 29,78 | 29,80 | -1,00% | 2.551,00 |
| 13.08.2024 | 29,97 | 30,25 | 29,75 | 30,10 | 1,69% | 4.282,00 |
| 12.08.2024 | 29,58 | 29,69 | 29,55 | 29,60 | -0,34% | 2.209,00 |
| 09.08.2024 | 29,62 | 29,73 | 29,52 | 29,70 | 0,68% | 3.734,00 |
| 08.08.2024 | 28,90 | 29,50 | 28,85 | 29,50 | 1,72% | 1.588,00 |
| 07.08.2024 | 29,08 | 29,19 | 28,89 | 29,00 | 0,38% | 574,00 |
| 06.08.2024 | 28,47 | 29,01 | 28,47 | 28,89 | 1,98% | 1.771,00 |
| 05.08.2024 | 28,58 | 28,60 | 27,99 | 28,33 | -2,44% | 27.038,00 |