28,395€
-0,30%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,21 | 28,28 | 27,87 | 28,19 | -1,04% | - |
| 27.02.2025 | 28,59 | 28,72 | 28,28 | 28,48 | -1,08% | 1.235.633,00 |
| 26.02.2025 | 29,20 | 29,30 | 28,59 | 28,79 | -0,83% | 1.372.443,00 |
| 25.02.2025 | 29,23 | 29,49 | 29,03 | 29,03 | -1,12% | 940.660,00 |
| 24.02.2025 | 29,61 | 29,77 | 29,16 | 29,36 | 0,55% | 691.876,00 |
| 21.02.2025 | 29,28 | 29,75 | 29,20 | 29,20 | -0,17% | 1.198.355,00 |
| 20.02.2025 | 29,11 | 29,64 | 29,02 | 29,25 | -0,03% | 930.783,00 |
| 19.02.2025 | 29,61 | 29,91 | 29,01 | 29,26 | -1,18% | 1.174.933,00 |
| 18.02.2025 | 29,70 | 29,78 | 29,46 | 29,61 | -0,44% | 903.976,00 |
| 17.02.2025 | 29,40 | 30,07 | 29,34 | 29,74 | 0,95% | 1.269.532,00 |
| 14.02.2025 | 28,48 | 29,90 | 28,35 | 29,46 | 3,22% | 1.646.778,00 |
| 13.02.2025 | 27,95 | 28,56 | 27,93 | 28,54 | 2,48% | 1.937.752,00 |
| 12.02.2025 | 27,82 | 28,00 | 27,18 | 27,85 | 2,77% | 1.810.975,00 |
| 11.02.2025 | 27,41 | 27,44 | 26,78 | 27,10 | -1,53% | 1.710.535,00 |
| 10.02.2025 | 27,84 | 27,91 | 27,51 | 27,52 | -1,22% | 802.131,00 |
| 07.02.2025 | 28,63 | 28,70 | 27,72 | 27,86 | -2,69% | 1.041.223,00 |
| 06.02.2025 | 27,45 | 28,69 | 27,28 | 28,63 | 4,49% | 1.979.335,00 |
| 05.02.2025 | 28,73 | 29,03 | 27,04 | 27,40 | -1,93% | 2.708.440,00 |
| 04.02.2025 | 27,89 | 28,05 | 27,51 | 27,94 | 0,18% | 1.088.767,00 |
| 03.02.2025 | 27,90 | 28,18 | 27,73 | 27,89 | -1,80% | 1.170.228,00 |
| 31.01.2025 | 28,25 | 28,46 | 28,04 | 28,40 | 0,28% | 1.452.796,00 |
| 30.01.2025 | 28,26 | 28,53 | 28,22 | 28,32 | 0,21% | 1.083.566,00 |
| 29.01.2025 | 28,04 | 28,49 | 27,90 | 28,26 | 0,93% | 1.070.334,00 |
| 28.01.2025 | 27,92 | 28,02 | 27,67 | 28,00 | 0,32% | 982.510,00 |
| 27.01.2025 | 27,67 | 28,24 | 27,67 | 27,91 | -0,21% | 841.428,00 |
| 24.01.2025 | 27,22 | 28,17 | 27,22 | 27,97 | 3,90% | 1.927.642,00 |
| 23.01.2025 | 27,10 | 27,21 | 26,77 | 26,92 | -0,96% | 914.894,00 |
| 22.01.2025 | 26,92 | 27,24 | 26,79 | 27,18 | 0,97% | 1.116.438,00 |
| 21.01.2025 | 26,96 | 26,96 | 26,70 | 26,92 | -0,15% | 570.318,00 |
| 20.01.2025 | 27,01 | 27,05 | 26,80 | 26,96 | -0,37% | 546.353,00 |
| 17.01.2025 | 26,80 | 27,06 | 26,79 | 27,06 | 1,46% | 1.232.386,00 |
| 16.01.2025 | 26,96 | 26,97 | 26,60 | 26,67 | -0,63% | 1.120.237,00 |
| 15.01.2025 | 26,68 | 26,99 | 26,68 | 26,84 | 0,41% | 1.302.300,00 |
| 14.01.2025 | 27,22 | 27,28 | 26,51 | 26,73 | -1,62% | 1.520.083,00 |
| 13.01.2025 | 26,88 | 27,25 | 26,88 | 27,17 | 1,08% | 753.749,00 |
| 10.01.2025 | 27,25 | 27,75 | 26,88 | 26,88 | -1,14% | 602.564,00 |
| 09.01.2025 | 26,90 | 27,34 | 26,86 | 27,19 | 1,08% | 522.303,00 |
| 08.01.2025 | 27,33 | 27,45 | 26,59 | 26,90 | -1,68% | 1.033.816,00 |
| 07.01.2025 | 27,16 | 27,79 | 27,06 | 27,36 | 1,86% | 1.718.594,00 |
| 03.01.2025 | 27,18 | 27,27 | 26,84 | 26,86 | -1,18% | 787.238,00 |
| 02.01.2025 | 26,71 | 27,22 | 26,71 | 27,18 | 2,33% | 1.390.931,00 |
| 30.12.2024 | 26,50 | 26,78 | 26,43 | 26,56 | -0,04% | 1.045.678,00 |
| 27.12.2024 | 25,80 | 26,66 | 25,80 | 26,57 | 3,30% | 1.239.693,00 |
| 23.12.2024 | 25,66 | 25,75 | 25,43 | 25,72 | 0,23% | 678.415,00 |
| 20.12.2024 | 25,60 | 25,76 | 25,36 | 25,66 | -0,19% | 3.272.344,00 |
| 19.12.2024 | 25,60 | 25,90 | 25,54 | 25,71 | -0,23% | 1.427.376,00 |
| 18.12.2024 | 26,01 | 26,02 | 25,43 | 25,77 | -1,19% | 1.796.172,00 |
| 17.12.2024 | 26,00 | 26,11 | 25,87 | 26,08 | 0,08% | 1.444.545,00 |
| 16.12.2024 | 25,95 | 26,06 | 25,83 | 26,06 | 0,27% | 980.325,00 |
| 13.12.2024 | 26,38 | 26,38 | 25,88 | 25,99 | -1,55% | 940.909,00 |
| 12.12.2024 | 26,90 | 26,90 | 26,33 | 26,40 | -2,00% | 927.042,00 |
| 11.12.2024 | 26,75 | 27,04 | 26,50 | 26,94 | 0,48% | 1.058.381,00 |
| 10.12.2024 | 26,69 | 27,03 | 26,61 | 26,81 | 0,04% | 1.304.571,00 |
| 09.12.2024 | 26,92 | 27,03 | 26,64 | 26,80 | 2,02% | 1.653.597,00 |
| 05.12.2024 | 26,08 | 26,41 | 25,80 | 26,27 | 0,61% | 1.371.034,00 |
| 04.12.2024 | 25,85 | 26,35 | 25,64 | 26,11 | 1,04% | 1.323.783,00 |
| 03.12.2024 | 25,35 | 25,90 | 25,29 | 25,84 | 2,13% | 1.340.689,00 |
| 02.12.2024 | 24,90 | 25,45 | 24,81 | 25,30 | 1,61% | 800.808,00 |
| 29.11.2024 | 25,06 | 25,14 | 24,78 | 24,90 | -0,64% | 2.151.802,00 |
| 28.11.2024 | 25,06 | 25,12 | 24,88 | 25,06 | 0,20% | 504.771,00 |
| 27.11.2024 | 25,20 | 25,25 | 24,93 | 25,01 | -0,87% | 959.460,00 |
| 26.11.2024 | 25,77 | 25,78 | 25,21 | 25,23 | -2,59% | 794.945,00 |
| 25.11.2024 | 25,79 | 25,98 | 25,73 | 25,90 | 0,97% | 2.017.887,00 |
| 22.11.2024 | 25,45 | 25,73 | 25,22 | 25,65 | 1,30% | 813.440,00 |
| 21.11.2024 | 25,23 | 25,42 | 25,19 | 25,32 | -0,16% | 798.482,00 |
| 20.11.2024 | 25,65 | 25,86 | 25,26 | 25,36 | -0,98% | 1.734.730,00 |
| 19.11.2024 | 26,06 | 26,29 | 25,43 | 25,61 | -1,23% | 884.570,00 |
| 18.11.2024 | 26,13 | 26,24 | 25,90 | 25,93 | -0,95% | 957.942,00 |
| 15.11.2024 | 25,76 | 26,28 | 25,72 | 26,18 | 1,08% | 1.488.205,00 |
| 14.11.2024 | 25,92 | 26,11 | 25,63 | 25,90 | 2,17% | 1.451.333,00 |
| 13.11.2024 | 25,09 | 25,58 | 25,09 | 25,35 | 1,04% | 1.317.124,00 |
| 12.11.2024 | 25,87 | 25,87 | 25,09 | 25,09 | -3,50% | 1.988.567,00 |
| 11.11.2024 | 26,28 | 26,36 | 26,00 | 26,00 | -0,91% | 1.466.399,00 |
| 08.11.2024 | 26,50 | 26,60 | 26,22 | 26,24 | -1,13% | 1.105.996,00 |
| 07.11.2024 | 26,58 | 26,89 | 26,52 | 26,54 | 0,38% | 1.318.537,00 |
| 06.11.2024 | 27,07 | 27,44 | 26,33 | 26,44 | -2,33% | 1.193.031,00 |
| 05.11.2024 | 26,89 | 27,15 | 26,89 | 27,07 | 0,82% | 751.124,00 |
| 04.11.2024 | 27,05 | 27,24 | 26,80 | 26,85 | -0,74% | 820.165,00 |
| 01.11.2024 | 26,98 | 27,18 | 26,93 | 27,05 | 0,45% | 704.461,00 |
| 31.10.2024 | 27,11 | 27,22 | 26,81 | 26,93 | -0,96% | 1.561.111,00 |
| 30.10.2024 | 27,71 | 27,97 | 27,14 | 27,19 | -4,43% | 2.321.018,00 |
| 29.10.2024 | 28,97 | 29,22 | 28,45 | 28,45 | -2,10% | 1.103.519,00 |
| 28.10.2024 | 29,09 | 29,39 | 29,06 | 29,06 | 0,35% | 876.995,00 |
| 25.10.2024 | 28,18 | 29,04 | 28,18 | 28,96 | 2,91% | 1.110.904,00 |
| 24.10.2024 | 28,45 | 28,76 | 28,14 | 28,14 | -1,09% | 1.008.775,00 |
| 23.10.2024 | 28,30 | 28,62 | 28,24 | 28,45 | 0,04% | 905.157,00 |
| 22.10.2024 | 28,27 | 28,55 | 28,15 | 28,44 | 0,82% | 546.429,00 |
| 21.10.2024 | 28,54 | 28,55 | 28,21 | 28,21 | -1,57% | 583.561,00 |
| 18.10.2024 | 28,13 | 28,81 | 28,13 | 28,66 | 1,88% | 1.099.267,00 |
| 17.10.2024 | 27,98 | 28,25 | 27,60 | 28,13 | 0,36% | 1.125.041,00 |
| 16.10.2024 | 28,94 | 29,33 | 27,46 | 28,03 | -3,24% | 2.772.716,00 |
| 15.10.2024 | 29,69 | 29,69 | 28,91 | 28,97 | -2,79% | 1.179.629,00 |
| 14.10.2024 | 30,20 | 30,20 | 29,44 | 29,80 | -1,32% | 1.016.389,00 |
| 11.10.2024 | 29,59 | 30,26 | 29,59 | 30,20 | 2,06% | 888.955,00 |
| 10.10.2024 | 29,72 | 29,72 | 29,21 | 29,59 | -0,60% | 733.603,00 |
| 09.10.2024 | 29,38 | 29,77 | 29,38 | 29,77 | 1,33% | 833.833,00 |
| 08.10.2024 | 29,95 | 30,04 | 29,17 | 29,38 | -3,10% | 1.303.217,00 |
| 07.10.2024 | 30,58 | 30,61 | 29,89 | 30,32 | -0,85% | 759.325,00 |
| 04.10.2024 | 29,75 | 30,61 | 29,74 | 30,58 | 2,79% | 933.368,00 |
| 03.10.2024 | 29,90 | 30,27 | 29,64 | 29,75 | -0,87% | 1.069.261,00 |