22,265€
1,34%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,91 | 22,08 | 21,84 | 21,90 | -0,32% | - |
| 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 |
| 22.09.2025 | 23,03 | 23,33 | 22,97 | 23,20 | 1,31% | 957.805,00 |
| 19.09.2025 | 22,98 | 23,33 | 22,90 | 22,90 | -0,30% | 3.345.281,00 |
| 18.09.2025 | 23,51 | 23,59 | 22,94 | 22,97 | -2,42% | 1.414.515,00 |
| 17.09.2025 | 23,70 | 23,97 | 23,47 | 23,54 | -0,80% | 1.352.304,00 |
| 16.09.2025 | 23,24 | 23,86 | 23,20 | 23,73 | 2,24% | 1.603.897,00 |
| 15.09.2025 | 23,18 | 23,57 | 23,12 | 23,21 | 0,35% | 980.275,00 |
| 12.09.2025 | 23,29 | 23,38 | 22,99 | 23,13 | -0,30% | 1.518.422,00 |
| 11.09.2025 | 23,25 | 23,35 | 23,04 | 23,20 | 0,00% | 851.699,00 |
| 10.09.2025 | 23,55 | 23,66 | 23,09 | 23,20 | -1,19% | 853.327,00 |
| 09.09.2025 | 23,88 | 24,09 | 23,44 | 23,48 | -1,34% | 1.003.582,00 |
| 08.09.2025 | 23,84 | 23,96 | 23,57 | 23,80 | 0,04% | 855.112,00 |
| 05.09.2025 | 23,63 | 24,13 | 23,63 | 23,79 | 1,10% | 702.568,00 |
| 04.09.2025 | 23,81 | 24,20 | 23,53 | 23,53 | -0,72% | 858.798,00 |
| 03.09.2025 | 23,91 | 24,05 | 23,62 | 23,70 | -0,55% | 973.460,00 |
| 02.09.2025 | 24,37 | 24,49 | 23,83 | 23,83 | -2,22% | 828.687,00 |
| 01.09.2025 | 24,37 | 24,68 | 24,31 | 24,37 | 0,16% | 511.672,00 |
| 29.08.2025 | 24,20 | 24,53 | 24,00 | 24,33 | -0,94% | 1.050.322,00 |
| 28.08.2025 | 24,88 | 25,09 | 24,56 | 24,56 | -0,97% | 897.254,00 |
| 27.08.2025 | 25,31 | 25,52 | 24,80 | 24,80 | -2,02% | 836.894,00 |
| 26.08.2025 | 25,38 | 25,56 | 25,20 | 25,31 | -0,28% | 1.537.742,00 |
| 25.08.2025 | 25,33 | 25,56 | 25,26 | 25,38 | 0,12% | 575.278,00 |
| 22.08.2025 | 24,70 | 25,44 | 24,64 | 25,35 | 3,01% | 1.087.779,00 |
| 21.08.2025 | 24,57 | 24,67 | 24,28 | 24,61 | 0,16% | 747.011,00 |
| 20.08.2025 | 24,60 | 24,67 | 24,45 | 24,57 | -0,24% | 453.368,00 |
| 19.08.2025 | 23,95 | 24,65 | 23,95 | 24,63 | 3,36% | 1.054.626,00 |
| 18.08.2025 | 24,10 | 24,10 | 23,80 | 23,83 | -1,12% | 663.837,00 |
| 15.08.2025 | 24,10 | 24,35 | 24,06 | 24,10 | 0,58% | 545.011,00 |
| 14.08.2025 | 24,15 | 24,21 | 23,88 | 23,96 | -0,70% | 680.900,00 |
| 13.08.2025 | 24,15 | 24,25 | 23,96 | 24,13 | 0,21% | 468.193,00 |
| 12.08.2025 | 24,18 | 24,27 | 23,77 | 24,08 | -0,41% | 903.164,00 |
| 11.08.2025 | 24,56 | 24,65 | 24,17 | 24,18 | -1,39% | 1.135.826,00 |
| 08.08.2025 | 24,23 | 24,58 | 24,23 | 24,52 | 1,66% | 1.008.858,00 |
| 07.08.2025 | 23,24 | 24,32 | 23,24 | 24,12 | 3,83% | 1.308.948,00 |
| 06.08.2025 | 22,79 | 23,39 | 22,79 | 23,23 | 2,07% | 1.582.273,00 |
| 05.08.2025 | 22,51 | 22,78 | 22,50 | 22,76 | 1,56% | 745.467,00 |
| 04.08.2025 | 22,53 | 22,61 | 22,26 | 22,41 | -0,40% | 1.123.608,00 |
| 01.08.2025 | 22,80 | 22,82 | 22,47 | 22,50 | -1,10% | 1.187.671,00 |
| 31.07.2025 | 23,49 | 23,56 | 22,75 | 22,75 | -3,85% | 2.322.391,00 |
| 30.07.2025 | 24,04 | 24,13 | 23,66 | 23,66 | -1,38% | 939.932,00 |
| 29.07.2025 | 24,39 | 24,70 | 23,93 | 23,99 | -1,80% | 446.083,00 |
| 28.07.2025 | 24,92 | 24,93 | 24,16 | 24,43 | -0,37% | 1.001.657,00 |
| 25.07.2025 | 23,72 | 24,74 | 23,72 | 24,52 | 3,37% | 1.819.537,00 |
| 24.07.2025 | 23,50 | 24,31 | 23,10 | 23,72 | -0,75% | 2.042.636,00 |
| 23.07.2025 | 23,77 | 24,14 | 23,77 | 23,90 | 1,96% | 1.644.087,00 |
| 22.07.2025 | 23,43 | 23,54 | 23,16 | 23,44 | 0,13% | 584.801,00 |
| 21.07.2025 | 23,23 | 23,69 | 23,23 | 23,41 | 1,12% | 782.376,00 |
| 18.07.2025 | 23,52 | 23,53 | 23,08 | 23,15 | -1,32% | 960.544,00 |
| 17.07.2025 | 23,96 | 24,27 | 23,42 | 23,46 | -1,68% | 942.463,00 |
| 16.07.2025 | 23,85 | 23,98 | 23,74 | 23,86 | -0,17% | 549.377,00 |
| 15.07.2025 | 23,88 | 24,23 | 23,88 | 23,90 | 0,21% | 740.243,00 |
| 14.07.2025 | 23,91 | 24,04 | 23,74 | 23,85 | -0,79% | 585.515,00 |
| 11.07.2025 | 24,27 | 24,27 | 23,90 | 24,04 | -1,11% | 692.673,00 |
| 10.07.2025 | 23,97 | 24,94 | 23,97 | 24,31 | 1,80% | 1.567.457,00 |
| 09.07.2025 | 23,77 | 23,98 | 23,59 | 23,88 | 0,63% | 1.022.757,00 |
| 08.07.2025 | 23,42 | 23,77 | 23,33 | 23,73 | 1,32% | 1.075.648,00 |
| 07.07.2025 | 23,50 | 23,58 | 23,31 | 23,42 | -1,06% | 1.109.465,00 |
| 04.07.2025 | 23,81 | 23,82 | 23,56 | 23,67 | -1,33% | 674.209,00 |
| 03.07.2025 | 24,39 | 24,48 | 23,91 | 23,99 | -1,03% | 817.473,00 |
| 02.07.2025 | 23,23 | 24,31 | 23,08 | 24,24 | 5,16% | 1.758.199,00 |
| 01.07.2025 | 23,16 | 23,26 | 22,86 | 23,05 | -0,47% | 785.427,00 |
| 30.06.2025 | 23,62 | 23,66 | 23,11 | 23,16 | -1,74% | 1.368.728,00 |
| 27.06.2025 | 23,36 | 23,60 | 23,29 | 23,57 | 1,42% | 1.139.037,00 |
| 26.06.2025 | 22,63 | 23,24 | 22,62 | 23,24 | 3,01% | 1.361.918,00 |
| 25.06.2025 | 23,08 | 23,08 | 22,44 | 22,56 | -2,34% | 1.489.411,00 |
| 24.06.2025 | 23,24 | 23,31 | 22,99 | 23,10 | 0,22% | 1.218.937,00 |
| 23.06.2025 | 23,58 | 23,59 | 22,87 | 23,05 | -2,25% | 1.124.509,00 |
| 19.06.2025 | 23,30 | 23,67 | 23,25 | 23,58 | 1,59% | 4.202.642,00 |
| 18.06.2025 | 23,00 | 23,21 | 22,96 | 23,21 | 0,78% | 1.389.180,00 |
| 17.06.2025 | 23,13 | 23,31 | 22,94 | 23,03 | -0,30% | 1.123.638,00 |
| 16.06.2025 | 23,02 | 23,39 | 22,98 | 23,10 | 0,26% | 1.247.163,00 |
| 13.06.2025 | 23,05 | 23,28 | 22,89 | 23,04 | -1,92% | 1.085.108,00 |
| 12.06.2025 | 23,71 | 23,76 | 23,13 | 23,49 | -1,14% | 1.456.899,00 |
| 11.06.2025 | 24,15 | 24,18 | 23,76 | 23,76 | -1,53% | 1.003.207,00 |
| 10.06.2025 | 23,97 | 24,13 | 23,83 | 24,13 | 0,84% | 819.705,00 |
| 09.06.2025 | 23,67 | 23,93 | 23,59 | 23,93 | 1,10% | 635.972,00 |
| 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 |