25,045€
-0,58%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 26,66 | 26,66 | 26,33 | 26,34 | -0,87% | 3.369,00 |
| 20.04.2026 | 26,23 | 26,62 | 26,20 | 26,57 | 0,72% | 5.199,00 |
| 17.04.2026 | 26,47 | 26,47 | 25,99 | 26,38 | -0,08% | 4.973,00 |
| 16.04.2026 | 26,47 | 26,69 | 25,98 | 26,40 | 0,08% | 10.086,00 |
| 15.04.2026 | 26,46 | 26,65 | 26,20 | 26,38 | -0,68% | 4.996,00 |
| 14.04.2026 | 27,04 | 27,22 | 26,36 | 26,56 | -1,81% | 9.042,00 |
| 13.04.2026 | 27,30 | 27,35 | 26,55 | 27,05 | 1,24% | 11.932,00 |
| 10.04.2026 | 26,40 | 26,77 | 26,12 | 26,72 | -1,33% | 10.168,00 |
| 09.04.2026 | 27,24 | 27,24 | 26,75 | 27,08 | -0,51% | 7.178,00 |
| 08.04.2026 | 27,30 | 27,72 | 26,78 | 27,22 | 2,18% | 8.750,00 |
| 07.04.2026 | 26,94 | 27,10 | 26,40 | 26,64 | -0,56% | 7.806,00 |
| 02.04.2026 | 26,89 | 26,96 | 26,63 | 26,79 | -1,65% | 1.973,00 |
| 01.04.2026 | 27,49 | 27,50 | 26,88 | 27,24 | 0,37% | 5.412,00 |
| 31.03.2026 | 26,75 | 27,20 | 26,54 | 27,14 | 2,30% | 10.081,00 |
| 30.03.2026 | 26,03 | 26,70 | 25,85 | 26,53 | 2,59% | 9.654,00 |
| 27.03.2026 | 26,34 | 26,34 | 25,86 | 25,86 | -1,11% | 826,00 |
| 26.03.2026 | 26,02 | 26,35 | 26,02 | 26,15 | -0,49% | 2.081,00 |
| 25.03.2026 | 25,86 | 26,28 | 25,76 | 26,28 | 3,14% | 887,00 |
| 24.03.2026 | 25,20 | 25,76 | 25,20 | 25,48 | -0,70% | 2.397,00 |
| 23.03.2026 | 24,68 | 25,66 | 24,38 | 25,66 | 2,64% | 1.482,00 |
| 20.03.2026 | 25,27 | 25,60 | 25,00 | 25,00 | -0,48% | 1.395,00 |
| 19.03.2026 | 25,44 | 25,48 | 25,00 | 25,12 | -1,49% | 4.260,00 |
| 18.03.2026 | 26,43 | 26,44 | 25,50 | 25,50 | -2,41% | 1.058,00 |
| 17.03.2026 | 26,18 | 26,29 | 25,97 | 26,13 | 0,08% | 1.635,00 |
| 16.03.2026 | 26,28 | 26,34 | 26,07 | 26,11 | -0,38% | 2.282,00 |
| 13.03.2026 | 26,34 | 26,58 | 26,21 | 26,21 | -2,57% | 1.432,00 |
| 12.03.2026 | 26,28 | 26,92 | 26,28 | 26,90 | 1,05% | 652,00 |
| 11.03.2026 | 26,01 | 26,62 | 26,01 | 26,62 | 0,99% | 1.566,00 |
| 10.03.2026 | 26,22 | 26,36 | 26,15 | 26,36 | 0,80% | 749,00 |
| 09.03.2026 | 25,62 | 26,16 | 25,62 | 26,15 | -1,13% | 1.406,00 |
| 06.03.2026 | 26,61 | 26,62 | 26,39 | 26,45 | -0,08% | 646,00 |
| 05.03.2026 | 26,37 | 26,89 | 26,37 | 26,47 | -0,41% | 7.467,00 |
| 04.03.2026 | 26,52 | 26,64 | 26,52 | 26,58 | 0,95% | 1.961,00 |
| 03.03.2026 | 26,08 | 26,36 | 25,68 | 26,33 | -0,38% | 3.010,00 |
| 02.03.2026 | 26,63 | 26,86 | 26,18 | 26,43 | -1,38% | 2.549,00 |
| 27.02.2026 | 27,10 | 27,26 | 26,80 | 26,80 | -1,11% | 1.930,00 |
| 26.02.2026 | 27,04 | 27,26 | 27,02 | 27,10 | -0,22% | 2.081,00 |
| 25.02.2026 | 26,94 | 27,23 | 26,94 | 27,16 | -0,69% | 1.449,00 |
| 24.02.2026 | 27,36 | 27,47 | 27,16 | 27,35 | 1,79% | 1.347,00 |
| 23.02.2026 | 26,84 | 26,99 | 26,79 | 26,87 | -0,41% | 1.352,00 |
| 20.02.2026 | 26,98 | 27,07 | 26,89 | 26,98 | 0,22% | 4.126,00 |
| 19.02.2026 | 26,82 | 27,09 | 26,76 | 26,92 | -0,59% | 5.651,00 |
| 18.02.2026 | 27,17 | 27,30 | 26,96 | 27,08 | -0,26% | 11.066,00 |
| 17.02.2026 | 26,82 | 27,16 | 26,82 | 27,15 | 0,59% | 2.286,00 |
| 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 |