25,460€
3,45%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |