UPM Kymmene Corp.
[WKN: 881026 | ISIN: FI0009005987]
Aktienkurse
23,475€ -4,38%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid: Ask:

Aktienkurse zur UPM Kymmene Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 24,29 24,48 22,94 23,47 -4,40% -
03.04.2025 24,50 24,89 24,37 24,55 -1,88% 1.935.824,00
02.04.2025 25,03 25,20 24,90 25,02 -0,71% 1.159.708,00
01.04.2025 24,92 25,36 24,52 25,20 2,02% 1.754.347,00
31.03.2025 25,00 25,00 24,55 24,70 -2,18% 1.839.741,00
28.03.2025 25,05 25,58 25,05 25,25 -2,13% 1.210.040,00
27.03.2025 25,85 26,01 25,72 25,80 -0,73% 1.179.947,00
26.03.2025 26,26 26,32 25,98 25,99 -0,80% 1.170.115,00
25.03.2025 26,33 26,48 26,18 26,20 -0,19% 781.797,00
24.03.2025 26,67 26,72 26,07 26,25 -0,91% 1.281.117,00
21.03.2025 27,05 27,30 26,47 26,49 -2,82% 2.496.753,00
20.03.2025 27,31 27,49 27,04 27,26 -0,18% 1.484.265,00
19.03.2025 27,10 27,42 27,04 27,31 0,44% 1.547.616,00
18.03.2025 27,63 27,77 27,14 27,19 -1,52% 1.256.014,00
17.03.2025 27,53 27,84 27,50 27,61 0,55% 996.966,00
14.03.2025 27,36 27,52 26,98 27,46 0,59% 1.493.432,00
13.03.2025 27,30 27,44 27,12 27,30 -0,87% 1.023.742,00
12.03.2025 27,97 27,99 27,17 27,54 -0,97% 1.591.022,00
11.03.2025 28,20 28,78 27,76 27,81 -1,24% 1.129.527,00
10.03.2025 28,60 28,64 28,16 28,16 -1,26% 1.089.453,00
07.03.2025 28,60 28,65 28,12 28,52 -0,87% 942.070,00
06.03.2025 28,35 28,85 28,21 28,77 2,57% 1.522.231,00
05.03.2025 28,10 28,63 28,01 28,05 1,26% 1.179.075,00
04.03.2025 28,00 28,11 27,51 27,70 -2,09% 1.615.865,00
03.03.2025 28,22 28,43 27,83 28,29 0,53% 999.764,00
28.02.2025 28,20 28,27 27,87 28,14 -1,19% 2.215.137,00
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% 959.567,00
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