23,220€
0,52%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 23,22 | 23,57 | 23,12 | 23,23 | 0,54% | 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 |
| 06.06.2025 | 23,92 | 23,92 | 23,60 | 23,67 | -0,75% | 1.241,00 |
| 05.06.2025 | 23,92 | 23,92 | 23,70 | 23,85 | -0,29% | 536,00 |
| 04.06.2025 | 23,98 | 24,12 | 23,92 | 23,92 | 1,23% | 7.018,00 |
| 03.06.2025 | 23,86 | 23,86 | 23,60 | 23,63 | -1,54% | 5.789,00 |
| 02.06.2025 | 24,46 | 24,46 | 23,85 | 24,00 | -2,08% | 2.440,00 |
| 30.05.2025 | 24,52 | 24,70 | 24,38 | 24,51 | -1,68% | 1.911,00 |
| 29.05.2025 | 24,91 | 24,93 | 24,70 | 24,93 | 0,93% | 436,00 |
| 28.05.2025 | 24,80 | 24,82 | 24,68 | 24,70 | -0,80% | 3.918,00 |
| 27.05.2025 | 25,15 | 25,15 | 24,79 | 24,90 | -0,99% | 1.966,00 |
| 26.05.2025 | 24,98 | 25,15 | 24,72 | 25,15 | 2,28% | 3.030,00 |
| 23.05.2025 | 24,68 | 25,19 | 24,26 | 24,59 | -1,52% | 4.855,00 |
| 22.05.2025 | 25,50 | 25,67 | 24,92 | 24,97 | -0,76% | 4.780,00 |
| 21.05.2025 | 25,15 | 25,41 | 24,97 | 25,16 | -0,36% | 969,00 |
| 20.05.2025 | 24,79 | 25,29 | 24,79 | 25,25 | 2,31% | 1.748,00 |
| 19.05.2025 | 24,71 | 24,92 | 24,55 | 24,68 | -0,40% | 3.894,00 |
| 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 |