27,120€
0,59%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 27,08 | 27,13 | 26,83 | 26,87 | -0,33% | - |
| 16.02.2026 | 27,56 | 27,59 | 26,82 | 26,96 | -2,18% | 1.142.409,00 |
| 13.02.2026 | 27,68 | 27,85 | 26,98 | 27,56 | -0,68% | 1.403.774,00 |
| 12.02.2026 | 27,70 | 27,94 | 27,50 | 27,75 | 0,47% | 2.082.911,00 |
| 11.02.2026 | 26,48 | 27,62 | 26,44 | 27,62 | 4,86% | 2.594.453,00 |
| 10.02.2026 | 25,79 | 26,46 | 25,79 | 26,34 | 2,81% | 1.497.076,00 |
| 09.02.2026 | 25,34 | 25,62 | 25,30 | 25,62 | 1,67% | 914.075,00 |
| 06.02.2026 | 25,23 | 25,23 | 24,75 | 25,20 | -0,90% | 892.534,00 |
| 05.02.2026 | 25,23 | 25,43 | 24,76 | 25,43 | 0,79% | 1.573.628,00 |
| 04.02.2026 | 24,08 | 25,52 | 23,53 | 25,23 | 6,28% | 2.667.313,00 |
| 03.02.2026 | 23,55 | 23,89 | 23,48 | 23,74 | 0,94% | 1.232.695,00 |
| 02.02.2026 | 23,30 | 23,65 | 23,16 | 23,52 | 0,64% | 940.076,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,17 | 23,37 | -2,22% | 1.470.855,00 |
| 29.01.2026 | 24,22 | 24,32 | 23,74 | 23,90 | -1,32% | 1.186.262,00 |
| 28.01.2026 | 24,29 | 24,35 | 23,96 | 24,22 | 0,04% | 957.266,00 |
| 27.01.2026 | 24,27 | 24,38 | 24,10 | 24,21 | 0,00% | 1.010.835,00 |
| 26.01.2026 | 24,20 | 24,55 | 24,13 | 24,21 | 0,33% | 863.406,00 |
| 23.01.2026 | 24,38 | 24,38 | 24,00 | 24,13 | -1,19% | 961.273,00 |
| 22.01.2026 | 23,95 | 24,45 | 23,95 | 24,42 | 2,73% | 949.956,00 |
| 21.01.2026 | 23,29 | 24,06 | 23,23 | 23,77 | 2,06% | 1.575.689,00 |
| 20.01.2026 | 24,00 | 24,08 | 23,05 | 23,29 | -3,52% | 2.144.120,00 |
| 19.01.2026 | 24,40 | 24,40 | 24,01 | 24,14 | -2,11% | 850.072,00 |
| 16.01.2026 | 24,66 | 24,67 | 24,36 | 24,66 | 0,16% | 1.125.468,00 |
| 15.01.2026 | 24,61 | 24,62 | 24,26 | 24,62 | -0,24% | 1.198.829,00 |
| 14.01.2026 | 24,80 | 24,84 | 24,25 | 24,68 | -0,16% | 1.705.682,00 |
| 13.01.2026 | 24,71 | 25,08 | 24,59 | 24,72 | 0,37% | 989.599,00 |
| 12.01.2026 | 24,72 | 24,75 | 24,35 | 24,63 | -0,08% | 692.615,00 |
| 09.01.2026 | 24,55 | 24,72 | 24,42 | 24,65 | 0,98% | 905.184,00 |
| 08.01.2026 | 24,85 | 24,85 | 23,88 | 24,41 | -1,77% | 1.055.664,00 |
| 07.01.2026 | 24,88 | 25,59 | 24,77 | 24,85 | 0,08% | 1.183.957,00 |
| 05.01.2026 | 25,32 | 25,39 | 24,56 | 24,83 | -1,23% | 763.045,00 |
| 02.01.2026 | 24,90 | 25,30 | 24,87 | 25,14 | 1,41% | 738.632,00 |
| 30.12.2025 | 24,67 | 24,93 | 24,67 | 24,79 | 0,49% | 745.201,00 |
| 29.12.2025 | 24,10 | 24,76 | 24,10 | 24,67 | 2,54% | 840.637,00 |
| 23.12.2025 | 24,05 | 24,27 | 23,95 | 24,06 | 0,04% | 641.434,00 |
| 22.12.2025 | 24,05 | 24,07 | 23,87 | 24,05 | 0,00% | 681.382,00 |
| 19.12.2025 | 24,15 | 24,32 | 23,90 | 24,05 | -0,41% | 3.412.906,00 |
| 18.12.2025 | 23,85 | 24,15 | 23,77 | 24,15 | 1,17% | 1.648.217,00 |
| 17.12.2025 | 23,74 | 23,93 | 23,55 | 23,87 | 0,25% | 982.239,00 |
| 16.12.2025 | 23,81 | 24,01 | 23,63 | 23,81 | 0,80% | 1.487.330,00 |
| 15.12.2025 | 23,76 | 24,02 | 23,59 | 23,62 | -0,67% | 890.436,00 |
| 12.12.2025 | 23,80 | 23,96 | 23,60 | 23,78 | 0,34% | 1.351.808,00 |
| 11.12.2025 | 24,00 | 24,25 | 23,70 | 23,70 | -1,17% | 1.519.921,00 |
| 10.12.2025 | 23,91 | 23,98 | 23,49 | 23,98 | 0,25% | 972.873,00 |
| 09.12.2025 | 24,13 | 24,19 | 23,80 | 23,92 | -1,08% | 1.321.473,00 |
| 08.12.2025 | 24,12 | 24,23 | 23,92 | 24,18 | -0,25% | 865.408,00 |
| 05.12.2025 | 24,24 | 24,46 | 24,04 | 24,24 | -0,98% | 1.133.332,00 |
| 04.12.2025 | 23,70 | 24,79 | 23,61 | 24,48 | 3,55% | 2.853.409,00 |
| 03.12.2025 | 23,28 | 24,08 | 23,28 | 23,64 | 1,76% | 1.267.123,00 |
| 02.12.2025 | 23,50 | 23,56 | 23,20 | 23,23 | -0,73% | 677.928,00 |
| 01.12.2025 | 23,50 | 23,52 | 23,30 | 23,40 | -0,47% | 537.440,00 |
| 28.11.2025 | 23,63 | 23,75 | 23,45 | 23,51 | -0,34% | 754.569,00 |
| 27.11.2025 | 23,41 | 23,63 | 23,38 | 23,59 | 0,81% | 430.471,00 |
| 26.11.2025 | 23,37 | 23,52 | 23,18 | 23,40 | 0,26% | 1.009.002,00 |
| 25.11.2025 | 23,04 | 23,49 | 22,91 | 23,34 | 1,30% | 900.188,00 |
| 24.11.2025 | 23,01 | 23,17 | 22,76 | 23,04 | 0,57% | 2.788.555,00 |
| 21.11.2025 | 22,38 | 23,07 | 22,33 | 22,91 | 0,39% | 1.017.510,00 |
| 20.11.2025 | 23,38 | 23,45 | 22,82 | 22,82 | -1,81% | 883.775,00 |
| 19.11.2025 | 22,89 | 23,46 | 22,74 | 23,24 | 1,84% | 955.116,00 |
| 18.11.2025 | 23,31 | 23,33 | 22,82 | 22,82 | -3,22% | 1.155.545,00 |
| 17.11.2025 | 23,94 | 23,96 | 23,47 | 23,58 | -1,54% | 728.834,00 |
| 14.11.2025 | 24,21 | 24,60 | 23,80 | 23,95 | -1,28% | 1.534.074,00 |
| 13.11.2025 | 24,37 | 24,62 | 24,23 | 24,26 | -0,33% | 1.061.311,00 |
| 12.11.2025 | 24,20 | 24,43 | 24,09 | 24,34 | 0,75% | 1.098.631,00 |
| 11.11.2025 | 23,60 | 24,16 | 23,60 | 24,16 | 2,59% | 1.172.998,00 |
| 10.11.2025 | 23,28 | 23,82 | 23,13 | 23,55 | 3,15% | 1.706.368,00 |
| 07.11.2025 | 22,73 | 23,13 | 22,51 | 22,83 | -2,10% | 1.495.010,00 |
| 06.11.2025 | 23,15 | 23,55 | 23,15 | 23,32 | 0,73% | 886.981,00 |
| 05.11.2025 | 22,89 | 23,29 | 22,80 | 23,15 | -0,17% | 1.002.008,00 |
| 04.11.2025 | 23,03 | 23,23 | 22,78 | 23,19 | 0,22% | 1.069.832,00 |
| 03.11.2025 | 23,16 | 23,53 | 23,05 | 23,14 | -0,60% | 1.629.062,00 |
| 31.10.2025 | 23,04 | 23,51 | 23,03 | 23,28 | 1,00% | 1.675.120,00 |
| 30.10.2025 | 22,79 | 23,11 | 22,62 | 23,05 | -2,04% | 1.727.570,00 |
| 29.10.2025 | 23,19 | 23,64 | 22,75 | 23,53 | 0,13% | 2.344.904,00 |
| 28.10.2025 | 23,51 | 23,59 | 23,32 | 23,50 | -0,25% | 1.085.079,00 |
| 27.10.2025 | 23,70 | 23,84 | 23,43 | 23,56 | -0,46% | 1.214.353,00 |
| 24.10.2025 | 23,35 | 23,68 | 23,20 | 23,67 | 1,76% | 1.247.164,00 |
| 23.10.2025 | 22,72 | 23,30 | 22,72 | 23,26 | 2,92% | 1.612.831,00 |
| 22.10.2025 | 22,52 | 22,69 | 22,34 | 22,60 | 0,40% | 761.993,00 |
| 21.10.2025 | 22,40 | 22,51 | 22,24 | 22,51 | 0,27% | 824.944,00 |
| 20.10.2025 | 22,25 | 22,45 | 22,12 | 22,45 | 0,81% | 1.040.972,00 |
| 17.10.2025 | 21,86 | 22,27 | 21,75 | 22,27 | 1,50% | 1.503.978,00 |
| 16.10.2025 | 22,13 | 22,13 | 21,76 | 21,94 | -0,86% | 1.160.387,00 |
| 15.10.2025 | 22,00 | 22,20 | 21,96 | 22,13 | 0,96% | 700.188,00 |
| 14.10.2025 | 21,90 | 22,08 | 21,84 | 21,92 | -0,23% | 723.676,00 |
| 13.10.2025 | 21,78 | 21,97 | 21,72 | 21,97 | 0,55% | 899.425,00 |
| 10.10.2025 | 22,21 | 22,33 | 21,73 | 21,85 | -1,71% | 1.438.813,00 |
| 09.10.2025 | 22,07 | 22,44 | 22,02 | 22,23 | 0,59% | 948.702,00 |
| 08.10.2025 | 22,27 | 22,35 | 22,02 | 22,10 | -1,07% | 1.672.388,00 |
| 07.10.2025 | 22,30 | 22,62 | 22,26 | 22,34 | -1,41% | 1.335.627,00 |
| 06.10.2025 | 23,36 | 23,37 | 22,53 | 22,66 | -4,02% | 2.018.231,00 |
| 03.10.2025 | 23,57 | 23,74 | 23,38 | 23,61 | 0,43% | 597.863,00 |
| 02.10.2025 | 23,70 | 23,80 | 23,24 | 23,51 | -0,13% | 568.477,00 |
| 01.10.2025 | 23,27 | 23,79 | 23,20 | 23,54 | 1,16% | 1.132.601,00 |
| 30.09.2025 | 23,31 | 23,38 | 22,88 | 23,27 | -0,34% | 1.487.699,00 |
| 29.09.2025 | 23,20 | 23,51 | 23,12 | 23,35 | 0,86% | 644.485,00 |
| 26.09.2025 | 23,08 | 23,27 | 23,07 | 23,15 | 0,43% | 537.296,00 |
| 25.09.2025 | 23,24 | 23,46 | 22,99 | 23,05 | -0,90% | 623.855,00 |
| 24.09.2025 | 23,54 | 23,54 | 23,14 | 23,26 | -1,23% | 666.962,00 |
| 23.09.2025 | 23,08 | 24,13 | 23,07 | 23,55 | 1,51% | 1.201.217,00 |