25,550€
5,53%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,23 | 25,64 | 24,23 | 25,59 | 5,70% | 3.287,00 |
| 08.09.2026 | 24,12 | 24,50 | 24,10 | 24,21 | 0,37% | 3.718,00 |
| 07.09.2026 | 24,20 | 24,26 | 24,12 | 24,12 | -0,70% | 886,00 |
| 04.09.2026 | 24,03 | 24,29 | 24,03 | 24,29 | 1,12% | 156,00 |
| 03.09.2026 | 24,31 | 24,50 | 24,02 | 24,02 | -1,52% | 2.800,00 |
| 02.09.2026 | 24,23 | 24,39 | 24,17 | 24,39 | 0,87% | 2.689,00 |
| 01.09.2026 | 24,40 | 24,40 | 23,92 | 24,18 | 1,00% | 2.024,00 |
| 31.08.2026 | 23,97 | 24,25 | 23,94 | 23,94 | -0,04% | 2.615,00 |
| 28.08.2026 | 24,00 | 24,29 | 23,95 | 23,95 | 0,55% | 2.989,00 |
| 27.08.2026 | 23,82 | 23,87 | 23,66 | 23,82 | 0,42% | 732,00 |
| 26.08.2026 | 23,81 | 23,87 | 23,68 | 23,72 | -0,29% | 1.924,00 |
| 25.08.2026 | 23,99 | 24,17 | 23,77 | 23,79 | -0,96% | 258,00 |
| 24.08.2026 | 23,65 | 24,09 | 23,53 | 24,02 | 1,44% | 1.995,00 |
| 21.08.2026 | 23,77 | 23,77 | 23,66 | 23,68 | 0,72% | 429,00 |
| 20.08.2026 | 23,36 | 23,55 | 23,08 | 23,51 | 0,81% | 2.797,00 |
| 19.08.2026 | 22,77 | 23,32 | 22,77 | 23,32 | 2,28% | 1.036,00 |
| 18.08.2026 | 22,92 | 22,92 | 22,74 | 22,80 | -0,22% | 4.192,00 |
| 17.08.2026 | 23,11 | 23,23 | 22,81 | 22,85 | -0,65% | 2.374,00 |
| 14.08.2026 | 23,15 | 23,18 | 23,00 | 23,00 | -0,95% | 2.266,00 |
| 13.08.2026 | 23,29 | 23,29 | 23,09 | 23,22 | -0,09% | 3.567,00 |
| 12.08.2026 | 23,21 | 23,43 | 23,20 | 23,24 | 0,26% | 2.769,00 |
| 11.08.2026 | 23,20 | 23,27 | 23,18 | 23,18 | -1,07% | 2.800,00 |
| 10.08.2026 | 23,90 | 23,90 | 23,30 | 23,43 | 0,00% | 3.418,00 |
| 07.08.2026 | 23,44 | 23,51 | 23,39 | 23,43 | -0,09% | 1.890,00 |
| 06.08.2026 | 23,49 | 23,80 | 23,45 | 23,45 | 0,09% | 1.782,00 |
| 05.08.2026 | 23,74 | 23,74 | 23,34 | 23,43 | -1,18% | 1.498,00 |
| 04.08.2026 | 23,79 | 23,79 | 23,48 | 23,71 | -0,17% | 1.223,00 |
| 03.08.2026 | 23,73 | 23,81 | 23,58 | 23,75 | 0,64% | 1.931,00 |
| 31.07.2026 | 23,71 | 23,71 | 23,42 | 23,60 | 0,17% | 969,00 |
| 30.07.2026 | 23,50 | 23,79 | 23,50 | 23,56 | 0,94% | 1.854,00 |
| 29.07.2026 | 23,28 | 23,38 | 23,15 | 23,34 | 1,08% | 5.242,00 |
| 28.07.2026 | 23,43 | 23,43 | 23,03 | 23,09 | -0,90% | 3.976,00 |
| 27.07.2026 | 22,71 | 23,30 | 22,49 | 23,30 | 4,02% | 4.007,00 |
| 24.07.2026 | 22,53 | 22,64 | 22,31 | 22,40 | 0,00% | 5.148,00 |
| 23.07.2026 | 24,05 | 24,14 | 22,15 | 22,40 | -7,17% | 15.972,00 |
| 22.07.2026 | 23,50 | 24,23 | 23,50 | 24,13 | 2,68% | 3.041,00 |
| 21.07.2026 | 23,43 | 23,63 | 23,35 | 23,50 | 0,73% | 1.742,00 |
| 20.07.2026 | 23,62 | 23,62 | 23,33 | 23,33 | -0,55% | 3.819,00 |
| 17.07.2026 | 23,00 | 23,73 | 22,85 | 23,46 | 1,30% | 1.116,00 |
| 16.07.2026 | 23,40 | 23,41 | 23,16 | 23,16 | -1,45% | 793,00 |
| 15.07.2026 | 23,26 | 23,50 | 23,25 | 23,50 | 1,16% | 3.039,00 |
| 14.07.2026 | 23,13 | 23,40 | 23,13 | 23,23 | 0,39% | 15.252,00 |
| 13.07.2026 | 22,94 | 23,28 | 22,94 | 23,14 | -0,47% | 755,00 |
| 10.07.2026 | 22,86 | 23,50 | 22,86 | 23,25 | 1,53% | 3.805,00 |
| 09.07.2026 | 22,64 | 22,90 | 22,49 | 22,90 | 1,33% | 3.370,00 |
| 08.07.2026 | 22,80 | 22,88 | 22,51 | 22,60 | -1,09% | 4.041,00 |
| 07.07.2026 | 23,00 | 23,04 | 22,85 | 22,85 | -1,08% | 1.939,00 |
| 06.07.2026 | 23,31 | 23,33 | 23,07 | 23,10 | -0,99% | 1.926,00 |
| 03.07.2026 | 23,15 | 23,33 | 23,15 | 23,33 | 1,43% | 1.182,00 |
| 02.07.2026 | 22,65 | 23,06 | 22,65 | 23,00 | 1,28% | 3.235,00 |
| 01.07.2026 | 23,23 | 23,30 | 22,70 | 22,71 | -1,94% | 2.396,00 |
| 30.06.2026 | 23,06 | 23,23 | 23,04 | 23,16 | 0,48% | 3.537,00 |
| 29.06.2026 | 23,37 | 23,43 | 22,99 | 23,05 | -1,03% | 5.520,00 |
| 26.06.2026 | 23,54 | 23,70 | 23,09 | 23,29 | -1,73% | 1.817,00 |
| 25.06.2026 | 23,74 | 23,77 | 23,44 | 23,70 | 0,68% | 2.552,00 |
| 24.06.2026 | 24,03 | 24,03 | 23,54 | 23,54 | -1,75% | 4.286,00 |
| 23.06.2026 | 24,18 | 24,19 | 23,94 | 23,96 | -1,60% | 1.749,00 |
| 22.06.2026 | 24,41 | 24,41 | 23,84 | 24,35 | -0,25% | 2.329,00 |
| 19.06.2026 | 24,12 | 24,47 | 24,09 | 24,41 | 1,33% | 1.723,00 |
| 18.06.2026 | 24,67 | 24,67 | 23,73 | 24,09 | -2,71% | 1.989,00 |
| 17.06.2026 | 24,71 | 24,76 | 24,44 | 24,76 | 0,65% | 1.771,00 |
| 16.06.2026 | 24,67 | 24,81 | 24,49 | 24,60 | -0,36% | 2.362,00 |
| 15.06.2026 | 25,10 | 25,25 | 24,64 | 24,69 | -0,04% | 5.228,00 |
| 12.06.2026 | 24,83 | 24,83 | 24,29 | 24,70 | -1,48% | 1.905,00 |
| 11.06.2026 | 24,73 | 25,07 | 24,71 | 25,07 | 1,54% | 1.392,00 |
| 10.06.2026 | 25,21 | 25,50 | 24,58 | 24,69 | -2,10% | 3.496,00 |
| 09.06.2026 | 25,10 | 25,36 | 24,90 | 25,22 | 0,44% | 2.106,00 |
| 08.06.2026 | 24,91 | 25,35 | 24,90 | 25,11 | 0,36% | 4.084,00 |
| 05.06.2026 | 25,12 | 25,33 | 25,02 | 25,02 | -0,52% | 295,00 |
| 04.06.2026 | 25,07 | 25,48 | 25,07 | 25,15 | 0,28% | 224,00 |
| 03.06.2026 | 25,00 | 25,30 | 24,98 | 25,08 | -0,08% | 1.526,00 |
| 02.06.2026 | 25,18 | 25,31 | 24,85 | 25,10 | -0,24% | 2.280,00 |
| 01.06.2026 | 25,17 | 25,39 | 24,89 | 25,16 | 0,20% | 1.775,00 |
| 29.05.2026 | 25,66 | 25,66 | 24,93 | 25,11 | -1,91% | 1.827,00 |
| 28.05.2026 | 25,99 | 25,99 | 25,32 | 25,60 | -0,39% | 1.219,00 |
| 27.05.2026 | 25,13 | 25,70 | 25,13 | 25,70 | 2,31% | 6.972,00 |
| 26.05.2026 | 25,35 | 25,42 | 25,05 | 25,12 | -1,37% | 2.993,00 |
| 25.05.2026 | 25,36 | 25,51 | 25,31 | 25,47 | 1,96% | 1.074,00 |
| 22.05.2026 | 25,22 | 25,36 | 24,93 | 24,98 | -0,83% | 3.729,00 |
| 21.05.2026 | 25,18 | 25,40 | 25,10 | 25,19 | -0,79% | 908,00 |
| 20.05.2026 | 25,45 | 25,55 | 25,31 | 25,39 | -0,78% | 443,00 |
| 19.05.2026 | 25,48 | 25,88 | 25,48 | 25,59 | 0,99% | 2.845,00 |
| 18.05.2026 | 24,93 | 25,35 | 24,80 | 25,34 | 0,68% | 3.080,00 |
| 15.05.2026 | 25,37 | 25,37 | 24,84 | 25,17 | -1,64% | 6.363,00 |
| 14.05.2026 | 25,45 | 25,64 | 25,41 | 25,59 | 0,35% | 1.138,00 |
| 13.05.2026 | 25,38 | 25,50 | 25,00 | 25,50 | 1,07% | 2.581,00 |
| 12.05.2026 | 25,06 | 25,43 | 25,06 | 25,23 | 0,08% | 2.310,00 |
| 11.05.2026 | 25,35 | 25,36 | 25,21 | 25,21 | -0,71% | 1.197,00 |
| 08.05.2026 | 25,26 | 25,39 | 25,20 | 25,39 | -0,16% | 1.430,00 |
| 07.05.2026 | 25,67 | 25,77 | 25,35 | 25,43 | -0,04% | 1.334,00 |
| 06.05.2026 | 26,14 | 26,21 | 25,44 | 25,44 | -1,93% | 4.648,00 |
| 05.05.2026 | 25,31 | 26,01 | 25,31 | 25,94 | 2,85% | 2.985,00 |
| 04.05.2026 | 25,59 | 25,86 | 25,20 | 25,22 | -1,60% | 3.187,00 |
| 30.04.2026 | 24,94 | 25,64 | 24,78 | 25,63 | 3,56% | 6.916,00 |
| 29.04.2026 | 24,79 | 25,26 | 24,25 | 24,75 | 0,45% | 4.070,00 |
| 28.04.2026 | 24,94 | 24,95 | 24,57 | 24,64 | -1,36% | 772,00 |
| 27.04.2026 | 25,07 | 25,10 | 24,70 | 24,98 | -0,60% | 7.045,00 |
| 24.04.2026 | 26,38 | 26,70 | 25,00 | 25,13 | -3,35% | 6.565,00 |
| 23.04.2026 | 26,34 | 26,46 | 26,00 | 26,00 | -1,40% | 2.307,00 |
| 22.04.2026 | 26,69 | 26,78 | 26,35 | 26,37 | 0,11% | 4.659,00 |