23,455€
-2,11%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,96 | 23,96 | 23,55 | 23,67 | -1,21% | 602.072,00 |
| 05.06.2025 | 23,95 | 24,05 | 23,62 | 23,96 | 0,17% | 789.871,00 |
| 04.06.2025 | 23,83 | 24,17 | 23,79 | 23,92 | 0,50% | 586.296,00 |
| 03.06.2025 | 23,90 | 23,93 | 23,57 | 23,80 | -0,34% | 975.026,00 |
| 02.06.2025 | 24,18 | 24,42 | 23,88 | 23,88 | -2,09% | 1.660.339,00 |
| 30.05.2025 | 24,58 | 24,82 | 24,39 | 24,39 | -1,22% | 2.137.971,00 |
| 28.05.2025 | 24,79 | 24,90 | 24,55 | 24,69 | -0,64% | 663.028,00 |
| 27.05.2025 | 24,72 | 25,06 | 24,60 | 24,85 | 0,53% | 902.133,00 |
| 26.05.2025 | 24,80 | 24,93 | 24,64 | 24,72 | 0,53% | 460.432,00 |
| 23.05.2025 | 24,99 | 25,34 | 24,19 | 24,59 | -1,56% | 1.304.836,00 |
| 22.05.2025 | 25,20 | 25,75 | 24,84 | 24,98 | -0,87% | 1.191.351,00 |
| 21.05.2025 | 25,24 | 25,33 | 24,93 | 25,20 | -0,16% | 708.160,00 |
| 20.05.2025 | 24,69 | 25,49 | 24,62 | 25,24 | 2,23% | 1.068.940,00 |
| 19.05.2025 | 24,80 | 25,00 | 24,48 | 24,69 | -0,92% | 795.523,00 |
| 16.05.2025 | 25,04 | 25,08 | 24,72 | 24,92 | -0,28% | 1.192.639,00 |
| 15.05.2025 | 24,96 | 25,06 | 24,66 | 24,99 | -0,48% | 1.207.144,00 |
| 14.05.2025 | 25,19 | 25,23 | 24,91 | 25,11 | -0,55% | 1.413.395,00 |
| 13.05.2025 | 25,02 | 25,30 | 24,99 | 25,25 | 0,84% | 1.271.102,00 |
| 12.05.2025 | 24,11 | 25,18 | 24,11 | 25,04 | 4,99% | 1.552.033,00 |
| 09.05.2025 | 23,57 | 23,96 | 23,43 | 23,85 | 1,53% | 969.853,00 |
| 08.05.2025 | 23,28 | 23,64 | 23,21 | 23,49 | 1,21% | 808.593,00 |
| 07.05.2025 | 22,97 | 23,55 | 22,94 | 23,21 | 0,78% | 1.151.261,00 |
| 06.05.2025 | 23,45 | 23,48 | 22,94 | 23,03 | -1,54% | 927.783,00 |
| 05.05.2025 | 23,43 | 23,51 | 23,31 | 23,39 | -0,17% | 475.747,00 |
| 02.05.2025 | 23,66 | 24,02 | 23,34 | 23,43 | 0,47% | 954.432,00 |
| 30.04.2025 | 23,20 | 23,60 | 23,01 | 23,32 | 0,47% | 1.920.570,00 |
| 29.04.2025 | 23,50 | 23,70 | 23,08 | 23,21 | -1,44% | 1.813.088,00 |
| 28.04.2025 | 23,12 | 23,64 | 22,99 | 23,55 | 1,55% | 1.241.057,00 |
| 25.04.2025 | 23,48 | 23,58 | 22,81 | 23,19 | -0,90% | 1.915.764,00 |
| 24.04.2025 | 23,87 | 23,96 | 23,00 | 23,40 | 0,60% | 2.336.981,00 |
| 23.04.2025 | 23,21 | 23,58 | 23,17 | 23,26 | 1,22% | 1.296.292,00 |
| 22.04.2025 | 22,70 | 22,98 | 22,42 | 22,98 | 1,06% | 1.112.687,00 |
| 17.04.2025 | 22,71 | 22,94 | 22,55 | 22,74 | -0,09% | 874.833,00 |
| 16.04.2025 | 22,95 | 23,11 | 22,53 | 22,76 | -1,85% | 1.698.089,00 |
| 15.04.2025 | 23,19 | 23,38 | 23,03 | 23,19 | 0,17% | 1.115.736,00 |
| 14.04.2025 | 23,12 | 23,24 | 22,94 | 23,15 | 2,25% | 1.728.970,00 |
| 11.04.2025 | 22,80 | 22,80 | 22,06 | 22,64 | 0,27% | 1.690.123,00 |
| 10.04.2025 | 23,85 | 24,00 | 22,48 | 22,58 | 2,13% | 1.801.866,00 |
| 09.04.2025 | 22,10 | 22,43 | 21,82 | 22,11 | -4,04% | 1.943.879,00 |
| 08.04.2025 | 23,17 | 23,58 | 22,99 | 23,04 | 0,79% | 1.823.684,00 |
| 07.04.2025 | 22,02 | 23,85 | 21,93 | 22,86 | -2,52% | 2.938.109,00 |
| 04.04.2025 | 24,29 | 24,45 | 22,94 | 23,45 | -4,48% | 2.937.675,00 |
| 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 |