25,585€
-0,49%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,47% | 1.653.597,00 |
| 06.12.2024 | 25,98 | 26,20 | 25,91 | 26,16 | -0,44% | - |
| 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 |
| 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 |
| 02.10.2024 | 30,10 | 30,13 | 29,83 | 30,01 | -0,10% | 438.928,00 |
| 01.10.2024 | 30,05 | 30,42 | 29,75 | 30,04 | -0,10% | 861.812,00 |
| 30.09.2024 | 29,92 | 30,29 | 29,76 | 30,07 | 0,60% | 935.670,00 |
| 27.09.2024 | 30,08 | 30,38 | 29,87 | 29,89 | -0,63% | 1.230.177,00 |
| 26.09.2024 | 29,65 | 30,21 | 29,64 | 30,08 | 2,28% | 985.434,00 |
| 25.09.2024 | 29,80 | 30,05 | 29,37 | 29,41 | -1,57% | 948.375,00 |
| 24.09.2024 | 29,59 | 30,02 | 29,59 | 29,88 | 2,05% | 940.966,00 |
| 23.09.2024 | 29,16 | 29,38 | 28,98 | 29,28 | 0,41% | 1.156.243,00 |
| 20.09.2024 | 29,93 | 29,99 | 28,97 | 29,16 | -2,34% | 2.683.315,00 |
| 19.09.2024 | 29,82 | 30,41 | 29,82 | 29,86 | 0,84% | 1.171.771,00 |
| 18.09.2024 | 29,43 | 29,61 | 29,31 | 29,61 | 0,61% | 1.280.475,00 |
| 17.09.2024 | 29,05 | 29,51 | 29,01 | 29,43 | 1,10% | 1.559.078,00 |
| 16.09.2024 | 29,20 | 29,26 | 29,07 | 29,11 | -0,65% | 1.142.068,00 |
| 13.09.2024 | 29,06 | 29,37 | 29,06 | 29,30 | 0,96% | 1.184.499,00 |
| 12.09.2024 | 28,90 | 29,23 | 28,90 | 29,02 | 0,94% | 1.025.617,00 |
| 11.09.2024 | 29,05 | 29,18 | 28,66 | 28,75 | -1,03% | 1.262.784,00 |
| 10.09.2024 | 28,95 | 29,27 | 28,94 | 29,05 | 0,38% | 817.900,00 |
| 09.09.2024 | 29,28 | 29,48 | 28,93 | 28,94 | -1,16% | 689.624,00 |
| 06.09.2024 | 29,62 | 29,67 | 29,04 | 29,28 | -1,15% | 915.107,00 |
| 05.09.2024 | 30,11 | 30,48 | 29,43 | 29,62 | -1,63% | 820.317,00 |
| 04.09.2024 | 30,25 | 30,38 | 30,11 | 30,11 | -2,11% | 833.610,00 |
| 03.09.2024 | 30,93 | 31,24 | 30,52 | 30,76 | -0,55% | 1.084.892,00 |
| 02.09.2024 | 30,58 | 31,13 | 30,36 | 30,93 | 1,14% | 749.142,00 |
| 30.08.2024 | 30,31 | 30,71 | 30,31 | 30,58 | 0,96% | 1.798.261,00 |
| 29.08.2024 | 30,25 | 30,62 | 30,25 | 30,29 | 0,20% | 829.200,00 |
| 28.08.2024 | 30,32 | 30,44 | 30,14 | 30,23 | -0,30% | 839.731,00 |
| 27.08.2024 | 30,88 | 31,07 | 30,32 | 30,32 | -1,88% | 951.164,00 |
| 26.08.2024 | 30,35 | 31,00 | 30,32 | 30,90 | 0,72% | 460.346,00 |
| 23.08.2024 | 30,50 | 30,81 | 30,48 | 30,68 | 0,85% | 522.101,00 |
| 22.08.2024 | 30,74 | 30,80 | 30,35 | 30,42 | -1,52% | 562.569,00 |
| 21.08.2024 | 30,87 | 31,05 | 30,80 | 30,89 | 0,06% | 482.192,00 |
| 20.08.2024 | 30,62 | 31,00 | 30,62 | 30,87 | 1,05% | 687.935,00 |
| 19.08.2024 | 30,27 | 30,60 | 30,20 | 30,55 | 0,93% | 502.780,00 |
| 16.08.2024 | 30,16 | 30,27 | 30,07 | 30,27 | 0,40% | 465.911,00 |
| 15.08.2024 | 29,86 | 30,39 | 29,86 | 30,15 | 1,24% | 657.906,00 |
| 14.08.2024 | 30,03 | 30,12 | 29,74 | 29,78 | -0,73% | 611.647,00 |
| 13.08.2024 | 30,03 | 30,16 | 29,63 | 30,00 | 0,91% | 1.314.667,00 |
| 12.08.2024 | 29,68 | 29,83 | 29,53 | 29,73 | 0,17% | 996.167,00 |
| 09.08.2024 | 29,58 | 29,81 | 29,41 | 29,68 | 0,78% | 1.142.243,00 |
| 08.08.2024 | 28,95 | 29,45 | 28,80 | 29,45 | 1,31% | 1.326.626,00 |
| 07.08.2024 | 28,84 | 29,24 | 28,80 | 29,07 | 1,32% | 851.713,00 |
| 06.08.2024 | 28,60 | 28,91 | 28,51 | 28,69 | 1,16% | 944.465,00 |
| 05.08.2024 | 28,23 | 28,60 | 27,92 | 28,36 | -1,90% | 1.484.719,00 |