27,150€
0,59%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,89 | 27,17 | 26,81 | 27,17 | 0,65% | 2.269,00 |
| 16.02.2026 | 27,61 | 27,61 | 26,85 | 26,99 | -1,85% | 3.944,00 |
| 13.02.2026 | 27,70 | 27,70 | 27,01 | 27,50 | -0,72% | 2.630,00 |
| 12.02.2026 | 27,67 | 27,83 | 27,54 | 27,70 | 0,44% | 5.559,00 |
| 11.02.2026 | 26,80 | 27,63 | 26,66 | 27,58 | 4,67% | 9.843,00 |
| 10.02.2026 | 25,55 | 26,36 | 25,55 | 26,35 | 3,01% | 3.146,00 |
| 09.02.2026 | 25,50 | 25,64 | 25,40 | 25,58 | 1,43% | 6.729,00 |
| 06.02.2026 | 24,88 | 25,22 | 24,83 | 25,22 | -0,75% | 5.366,00 |
| 05.02.2026 | 25,34 | 25,53 | 24,87 | 25,41 | 0,32% | 1.318,00 |
| 04.02.2026 | 23,89 | 25,51 | 23,65 | 25,33 | 6,83% | 9.427,00 |
| 03.02.2026 | 23,66 | 23,71 | 23,60 | 23,71 | 0,55% | 258,00 |
| 02.02.2026 | 23,34 | 23,60 | 23,34 | 23,58 | 0,73% | 1.062,00 |
| 30.01.2026 | 23,99 | 24,00 | 23,23 | 23,41 | -2,78% | 4.910,00 |
| 29.01.2026 | 24,22 | 24,25 | 23,77 | 24,08 | -0,50% | 5.264,00 |
| 28.01.2026 | 24,29 | 24,32 | 23,99 | 24,20 | 0,21% | 2.384,00 |
| 27.01.2026 | 24,15 | 24,27 | 24,10 | 24,15 | -0,25% | 428,00 |
| 26.01.2026 | 24,08 | 24,38 | 24,08 | 24,21 | 0,25% | 605,00 |
| 23.01.2026 | 24,32 | 24,32 | 24,08 | 24,15 | -0,90% | 4.098,00 |
| 22.01.2026 | 23,99 | 24,39 | 23,99 | 24,37 | 1,33% | 1.873,00 |
| 21.01.2026 | 23,25 | 24,11 | 23,25 | 24,05 | 3,80% | 3.786,00 |
| 20.01.2026 | 24,03 | 24,03 | 23,10 | 23,17 | -4,10% | 3.914,00 |
| 19.01.2026 | 24,38 | 24,38 | 24,00 | 24,16 | -2,19% | 4.450,00 |
| 16.01.2026 | 24,57 | 24,70 | 24,39 | 24,70 | 0,90% | 864,00 |
| 15.01.2026 | 24,77 | 24,77 | 24,29 | 24,48 | -0,65% | 4.608,00 |
| 14.01.2026 | 24,73 | 24,73 | 24,28 | 24,64 | -0,48% | 13.569,00 |
| 13.01.2026 | 24,85 | 25,01 | 24,64 | 24,76 | 0,45% | 2.697,00 |
| 12.01.2026 | 24,40 | 24,65 | 24,35 | 24,65 | -0,12% | 2.257,00 |
| 09.01.2026 | 24,58 | 24,68 | 24,46 | 24,68 | 0,98% | 810,00 |
| 08.01.2026 | 24,85 | 24,85 | 23,89 | 24,44 | -1,69% | 21.634,00 |
| 07.01.2026 | 25,00 | 25,50 | 24,84 | 24,86 | 0,04% | 3.799,00 |
| 06.01.2026 | 24,86 | 24,86 | 24,73 | 24,85 | 0,28% | 1.427,00 |
| 05.01.2026 | 25,28 | 25,28 | 24,60 | 24,78 | -1,39% | 4.998,00 |
| 02.01.2026 | 24,99 | 25,25 | 24,57 | 25,13 | 1,13% | 4.689,00 |
| 30.12.2025 | 24,78 | 24,89 | 24,78 | 24,85 | 0,53% | 784,00 |
| 29.12.2025 | 24,09 | 24,74 | 24,08 | 24,72 | 2,62% | 7.912,00 |
| 23.12.2025 | 24,04 | 24,23 | 23,98 | 24,09 | 0,37% | 1.818,00 |
| 22.12.2025 | 24,15 | 24,15 | 23,90 | 24,00 | -0,25% | 3.344,00 |
| 19.12.2025 | 24,00 | 24,20 | 24,00 | 24,06 | -0,21% | 1.699,00 |
| 18.12.2025 | 23,79 | 24,13 | 23,79 | 24,11 | 1,09% | 1.387,00 |
| 17.12.2025 | 23,74 | 23,88 | 23,63 | 23,85 | 0,08% | 4.577,00 |
| 16.12.2025 | 23,50 | 24,01 | 23,50 | 23,83 | 0,76% | 6.180,00 |
| 15.12.2025 | 23,82 | 24,01 | 23,65 | 23,65 | -0,55% | 2.359,00 |
| 12.12.2025 | 23,80 | 23,80 | 23,61 | 23,78 | 0,30% | 1.368,00 |
| 11.12.2025 | 24,03 | 24,23 | 23,71 | 23,71 | -1,78% | 4.457,00 |
| 10.12.2025 | 23,89 | 24,14 | 23,55 | 24,14 | 1,13% | 11.126,00 |
| 09.12.2025 | 24,06 | 24,09 | 23,84 | 23,87 | -0,67% | 2.209,00 |
| 08.12.2025 | 24,16 | 24,21 | 23,93 | 24,03 | -0,91% | 6.775,00 |
| 05.12.2025 | 24,52 | 24,52 | 24,08 | 24,25 | -0,78% | 2.397,00 |
| 04.12.2025 | 23,90 | 24,70 | 23,87 | 24,44 | 2,60% | 3.029,00 |
| 03.12.2025 | 23,56 | 23,97 | 23,56 | 23,82 | 2,32% | 2.228,00 |
| 02.12.2025 | 23,38 | 23,49 | 23,23 | 23,28 | -0,60% | 1.608,00 |
| 01.12.2025 | 23,36 | 23,51 | 23,35 | 23,42 | -0,47% | 3.859,00 |
| 28.11.2025 | 23,70 | 23,70 | 23,35 | 23,53 | -0,21% | 1.318,00 |
| 27.11.2025 | 23,40 | 23,63 | 23,38 | 23,58 | 0,55% | 3.445,00 |
| 26.11.2025 | 23,63 | 23,63 | 23,36 | 23,45 | 0,21% | 1.772,00 |
| 25.11.2025 | 23,09 | 23,49 | 22,97 | 23,40 | 2,01% | 4.930,00 |
| 24.11.2025 | 23,00 | 23,13 | 22,80 | 22,94 | -0,65% | 16.788,00 |
| 21.11.2025 | 22,92 | 23,09 | 22,38 | 23,09 | 1,23% | 14.146,00 |
| 20.11.2025 | 23,14 | 23,19 | 22,80 | 22,81 | -2,10% | 7.031,00 |
| 19.11.2025 | 22,91 | 23,43 | 22,76 | 23,30 | 2,10% | 2.810,00 |
| 18.11.2025 | 23,35 | 23,35 | 22,82 | 22,82 | -2,52% | 1.250,00 |
| 17.11.2025 | 24,02 | 24,06 | 23,41 | 23,41 | -2,09% | 2.235,00 |
| 14.11.2025 | 24,12 | 24,21 | 23,87 | 23,91 | -0,33% | 1.401,00 |
| 13.11.2025 | 24,67 | 24,67 | 23,99 | 23,99 | -2,52% | 2.619,00 |
| 12.11.2025 | 24,24 | 24,61 | 24,10 | 24,61 | 1,57% | 4.998,00 |
| 11.11.2025 | 23,63 | 24,23 | 23,63 | 24,23 | 2,58% | 5.937,00 |
| 10.11.2025 | 23,50 | 23,76 | 23,13 | 23,62 | 2,30% | 5.200,00 |
| 07.11.2025 | 23,34 | 23,34 | 22,56 | 23,09 | -1,03% | 6.012,00 |
| 06.11.2025 | 23,10 | 23,55 | 23,10 | 23,33 | 0,73% | 4.109,00 |
| 05.11.2025 | 23,01 | 23,24 | 22,83 | 23,16 | -0,22% | 10.237,00 |
| 04.11.2025 | 22,95 | 23,21 | 22,78 | 23,21 | 0,09% | 4.600,00 |
| 03.11.2025 | 23,31 | 23,50 | 23,14 | 23,19 | -0,39% | 4.829,00 |
| 31.10.2025 | 23,05 | 23,44 | 23,05 | 23,28 | 0,91% | 5.915,00 |
| 30.10.2025 | 22,68 | 23,08 | 22,68 | 23,07 | -1,54% | 8.370,00 |
| 29.10.2025 | 23,58 | 23,75 | 23,05 | 23,43 | -0,30% | 18.839,00 |
| 28.10.2025 | 23,42 | 23,50 | 23,35 | 23,50 | -1,34% | 14.835,00 |
| 27.10.2025 | 23,80 | 23,91 | 23,46 | 23,82 | 0,72% | 4.898,00 |
| 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 |