23,635€
1,61%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,41 | 23,67 | 23,24 | 23,65 | 1,68% | 3.866,00 |
| 23.10.2025 | 22,76 | 23,26 | 22,76 | 23,26 | 3,29% | 5.350,00 |
| 22.10.2025 | 22,46 | 22,63 | 22,36 | 22,52 | 0,09% | 1.514,00 |
| 21.10.2025 | 22,45 | 22,50 | 22,24 | 22,50 | 0,13% | 2.542,00 |
| 20.10.2025 | 22,43 | 22,47 | 22,21 | 22,47 | 1,26% | 1.181,00 |
| 17.10.2025 | 21,85 | 22,19 | 21,83 | 22,19 | 1,23% | 1.967,00 |
| 16.10.2025 | 22,06 | 22,06 | 21,79 | 21,92 | -0,63% | 3.138,00 |
| 15.10.2025 | 22,14 | 22,16 | 22,02 | 22,06 | -0,32% | 3.226,00 |
| 14.10.2025 | 22,00 | 22,13 | 21,87 | 22,13 | 0,64% | 4.661,00 |
| 13.10.2025 | 21,77 | 22,00 | 21,73 | 21,99 | 0,27% | 8.677,00 |
| 10.10.2025 | 22,16 | 22,31 | 21,74 | 21,93 | -0,68% | 3.394,00 |
| 09.10.2025 | 21,98 | 22,43 | 21,98 | 22,08 | 0,23% | 9.256,00 |
| 08.10.2025 | 22,53 | 22,53 | 22,00 | 22,03 | -1,65% | 8.342,00 |
| 07.10.2025 | 22,65 | 22,65 | 22,29 | 22,40 | -1,23% | 11.325,00 |
| 06.10.2025 | 23,62 | 23,62 | 22,57 | 22,68 | -3,98% | 4.754,00 |
| 03.10.2025 | 23,52 | 23,67 | 23,49 | 23,62 | 0,30% | 866,00 |
| 02.10.2025 | 23,53 | 23,55 | 23,27 | 23,55 | -0,34% | 1.009,00 |
| 01.10.2025 | 23,34 | 23,69 | 23,31 | 23,63 | 1,50% | 3.260,00 |
| 30.09.2025 | 23,32 | 23,32 | 22,92 | 23,28 | -0,09% | 3.207,00 |
| 29.09.2025 | 23,35 | 23,43 | 23,27 | 23,30 | 0,65% | 822,00 |
| 26.09.2025 | 23,21 | 23,21 | 23,08 | 23,15 | 0,00% | 674,00 |
| 25.09.2025 | 23,42 | 23,43 | 23,00 | 23,15 | -0,69% | 969,00 |
| 24.09.2025 | 23,25 | 23,40 | 23,19 | 23,31 | -0,68% | 843,00 |
| 23.09.2025 | 23,24 | 23,97 | 23,24 | 23,47 | 0,99% | 2.331,00 |
| 22.09.2025 | 22,82 | 23,31 | 22,82 | 23,24 | 1,80% | 1.376,00 |
| 19.09.2025 | 23,05 | 23,26 | 22,65 | 22,83 | -0,95% | 4.476,00 |
| 18.09.2025 | 23,16 | 23,16 | 22,96 | 23,05 | -2,16% | 1.225,00 |
| 17.09.2025 | 23,70 | 23,73 | 23,54 | 23,56 | -0,88% | 3.423,00 |
| 16.09.2025 | 23,30 | 23,80 | 23,30 | 23,77 | 2,50% | 1.347,00 |
| 15.09.2025 | 23,20 | 23,48 | 23,15 | 23,19 | 0,39% | 4.309,00 |
| 12.09.2025 | 23,21 | 23,23 | 23,00 | 23,10 | -0,67% | 2.954,00 |
| 11.09.2025 | 23,18 | 23,31 | 23,18 | 23,26 | 0,17% | 4,00 |
| 10.09.2025 | 23,65 | 23,71 | 23,12 | 23,22 | -1,78% | 1.247,00 |
| 09.09.2025 | 23,73 | 24,09 | 23,44 | 23,64 | -0,51% | 4.822,00 |
| 08.09.2025 | 23,88 | 23,97 | 23,57 | 23,76 | -0,15% | 1.552,00 |
| 05.09.2025 | 23,82 | 24,08 | 23,77 | 23,79 | 0,30% | 1.837,00 |
| 04.09.2025 | 23,72 | 23,73 | 23,50 | 23,72 | -0,71% | 1.555,00 |
| 03.09.2025 | 23,76 | 23,92 | 23,66 | 23,89 | 0,76% | 1.798,00 |
| 02.09.2025 | 24,41 | 24,41 | 23,71 | 23,71 | -2,83% | 785,00 |
| 01.09.2025 | 24,40 | 24,65 | 24,40 | 24,40 | 0,21% | 1.758,00 |
| 29.08.2025 | 24,60 | 24,60 | 24,20 | 24,35 | -1,70% | 2.938,00 |
| 28.08.2025 | 24,81 | 24,81 | 24,58 | 24,77 | -0,08% | 875,00 |
| 27.08.2025 | 25,33 | 25,33 | 24,79 | 24,79 | -2,09% | 1.715,00 |
| 26.08.2025 | 25,42 | 25,55 | 25,20 | 25,32 | -0,82% | 778,00 |
| 25.08.2025 | 25,11 | 25,55 | 25,07 | 25,53 | 1,31% | 1.532,00 |
| 22.08.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 2,69% | 7.430,00 |
| 21.08.2025 | 24,42 | 24,54 | 24,39 | 24,54 | -0,08% | 2.359,00 |
| 20.08.2025 | 24,49 | 24,65 | 24,49 | 24,56 | 0,04% | 425,00 |
| 19.08.2025 | 24,23 | 24,60 | 24,23 | 24,55 | 2,94% | 419,00 |
| 18.08.2025 | 24,00 | 24,00 | 23,81 | 23,85 | -1,08% | 1.862,00 |
| 15.08.2025 | 24,29 | 24,30 | 24,07 | 24,11 | 1,01% | 510,00 |
| 14.08.2025 | 24,14 | 24,14 | 23,85 | 23,87 | -1,12% | 1.268,00 |
| 13.08.2025 | 24,17 | 24,17 | 23,98 | 24,14 | 0,46% | 874,00 |
| 12.08.2025 | 24,00 | 24,03 | 23,87 | 24,03 | -0,95% | 4.774,00 |
| 11.08.2025 | 24,59 | 24,62 | 24,26 | 24,26 | -1,06% | 694,00 |
| 08.08.2025 | 24,34 | 24,54 | 24,34 | 24,52 | 1,74% | 3.923,00 |
| 07.08.2025 | 23,50 | 24,26 | 23,50 | 24,10 | 3,70% | 6.532,00 |
| 06.08.2025 | 22,85 | 23,27 | 22,85 | 23,24 | 1,93% | 827,00 |
| 05.08.2025 | 22,49 | 22,80 | 22,49 | 22,80 | 1,74% | 1.875,00 |
| 04.08.2025 | 22,89 | 22,89 | 22,30 | 22,41 | -1,32% | 4.142,00 |
| 01.08.2025 | 22,77 | 22,77 | 22,45 | 22,71 | -0,66% | 5.327,00 |
| 31.07.2025 | 24,13 | 24,13 | 22,76 | 22,86 | -4,71% | 3.363,00 |
| 30.07.2025 | 23,95 | 24,12 | 23,65 | 23,99 | -0,04% | 2.693,00 |
| 29.07.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -1,80% | 1.429,00 |
| 28.07.2025 | 24,75 | 24,99 | 24,30 | 24,44 | -0,49% | 2.733,00 |
| 25.07.2025 | 24,05 | 24,73 | 23,97 | 24,56 | 3,67% | 3.007,00 |
| 24.07.2025 | 24,21 | 24,25 | 23,33 | 23,69 | -2,11% | 6.615,00 |
| 23.07.2025 | 23,96 | 24,20 | 23,96 | 24,20 | 3,68% | 280,00 |
| 22.07.2025 | 23,41 | 23,41 | 23,16 | 23,34 | -0,21% | 558,00 |
| 21.07.2025 | 23,60 | 23,65 | 23,39 | 23,39 | 1,34% | 1.397,00 |
| 18.07.2025 | 23,31 | 23,34 | 23,08 | 23,08 | -2,00% | 1.665,00 |
| 17.07.2025 | 24,10 | 24,10 | 23,46 | 23,55 | -1,51% | 1.059,00 |
| 16.07.2025 | 23,89 | 23,97 | 23,84 | 23,91 | -0,04% | 1.089,00 |
| 15.07.2025 | 24,01 | 24,20 | 23,92 | 23,92 | 0,17% | 7.377,00 |
| 14.07.2025 | 23,89 | 24,11 | 23,84 | 23,88 | -0,21% | 2.698,00 |
| 11.07.2025 | 24,12 | 24,12 | 23,93 | 23,93 | -1,40% | 8.033,00 |
| 10.07.2025 | 23,94 | 24,85 | 23,94 | 24,27 | 1,13% | 6.005,00 |
| 09.07.2025 | 23,78 | 24,00 | 23,70 | 24,00 | 1,01% | 2.264,00 |
| 08.07.2025 | 23,47 | 23,76 | 23,35 | 23,76 | 1,63% | 1.324,00 |
| 07.07.2025 | 23,40 | 23,56 | 23,38 | 23,38 | -1,43% | 1.403,00 |
| 04.07.2025 | 23,79 | 23,79 | 23,59 | 23,72 | -0,92% | 843,00 |
| 03.07.2025 | 24,35 | 24,35 | 23,94 | 23,94 | -1,48% | 348,00 |
| 02.07.2025 | 23,14 | 24,30 | 23,14 | 24,30 | 5,42% | 1.080,00 |
| 01.07.2025 | 23,38 | 23,38 | 22,87 | 23,05 | -1,20% | 2.406,00 |
| 30.06.2025 | 23,63 | 23,63 | 23,13 | 23,33 | -0,89% | 1.005,00 |
| 27.06.2025 | 23,66 | 23,74 | 23,35 | 23,54 | -0,17% | 1.111,00 |
| 26.06.2025 | 22,78 | 23,58 | 22,78 | 23,58 | 3,29% | 1.230,00 |
| 25.06.2025 | 22,96 | 22,96 | 22,45 | 22,83 | -1,76% | 3.426,00 |
| 24.06.2025 | 23,51 | 23,62 | 23,02 | 23,24 | 1,04% | 1.889,00 |
| 23.06.2025 | 23,91 | 24,00 | 22,89 | 23,00 | -5,62% | 2.153,00 |
| 20.06.2025 | 23,87 | 24,37 | 23,87 | 24,37 | 2,44% | 585,00 |
| 19.06.2025 | 23,37 | 23,79 | 23,37 | 23,79 | 2,81% | 403,00 |
| 18.06.2025 | 22,98 | 23,14 | 22,98 | 23,14 | 0,61% | 1.379,00 |
| 17.06.2025 | 23,14 | 23,22 | 23,00 | 23,00 | -0,39% | 1.828,00 |
| 16.06.2025 | 23,29 | 23,31 | 23,09 | 23,09 | -0,09% | 8.675,00 |
| 13.06.2025 | 23,08 | 23,20 | 22,95 | 23,11 | -1,70% | 5.064,00 |
| 12.06.2025 | 23,68 | 23,68 | 23,19 | 23,51 | -1,22% | 695,00 |
| 11.06.2025 | 24,05 | 24,08 | 23,77 | 23,80 | -1,86% | 24.104,00 |
| 10.06.2025 | 23,91 | 24,26 | 23,91 | 24,25 | 0,75% | 1.902,00 |
| 09.06.2025 | 23,71 | 24,07 | 23,59 | 24,07 | 1,69% | 1.991,00 |