25,015€
-0,89%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,20 | 25,25 | 24,88 | 24,93 | -1,23% | 761.769,00 |
| 28.09.2026 | 25,42 | 25,59 | 25,05 | 25,24 | -0,28% | 813.487,00 |
| 25.09.2026 | 25,58 | 25,62 | 25,31 | 25,31 | -1,06% | 1.021.085,00 |
| 24.09.2026 | 25,92 | 26,03 | 25,51 | 25,58 | -1,31% | 725.790,00 |
| 23.09.2026 | 26,30 | 26,53 | 25,85 | 25,92 | -0,35% | 854.458,00 |
| 22.09.2026 | 25,63 | 26,05 | 25,63 | 26,01 | 2,04% | 876.430,00 |
| 21.09.2026 | 25,87 | 25,89 | 25,49 | 25,49 | -2,22% | 1.012.930,00 |
| 18.09.2026 | 26,40 | 26,59 | 25,92 | 26,07 | -1,25% | 3.287.125,00 |
| 17.09.2026 | 26,27 | 26,49 | 26,15 | 26,40 | 1,03% | 1.472.635,00 |
| 16.09.2026 | 26,07 | 26,37 | 25,94 | 26,13 | 0,23% | 1.472.985,00 |
| 15.09.2026 | 25,50 | 26,28 | 25,29 | 26,07 | 2,40% | 1.399.400,00 |
| 14.09.2026 | 25,71 | 25,77 | 25,37 | 25,46 | -1,20% | 1.099.279,00 |
| 11.09.2026 | 25,72 | 26,20 | 25,61 | 25,77 | 0,59% | 1.210.059,00 |
| 10.09.2026 | 25,53 | 26,00 | 25,51 | 25,62 | 0,08% | 1.393.858,00 |
| 09.09.2026 | 24,30 | 25,71 | 24,30 | 25,60 | 5,39% | 2.527.174,00 |
| 08.09.2026 | 24,00 | 24,52 | 23,99 | 24,29 | 0,70% | 1.183.798,00 |
| 07.09.2026 | 24,14 | 24,33 | 24,11 | 24,12 | -0,50% | 682.706,00 |
| 04.09.2026 | 24,05 | 24,34 | 23,93 | 24,24 | 0,96% | 808.951,00 |
| 03.09.2026 | 24,50 | 24,58 | 24,01 | 24,01 | -1,23% | 1.140.603,00 |
| 02.09.2026 | 24,27 | 24,38 | 24,07 | 24,31 | 0,16% | 1.136.647,00 |
| 01.09.2026 | 24,12 | 24,45 | 23,94 | 24,27 | 0,87% | 1.374.275,00 |
| 31.08.2026 | 24,01 | 24,29 | 23,96 | 24,06 | 0,25% | 1.531.394,00 |
| 28.08.2026 | 23,90 | 24,33 | 23,88 | 24,00 | 0,67% | 1.192.907,00 |
| 27.08.2026 | 23,77 | 23,84 | 23,56 | 23,84 | 0,34% | 799.116,00 |
| 26.08.2026 | 23,79 | 23,88 | 23,63 | 23,76 | -0,13% | 526.220,00 |
| 25.08.2026 | 23,97 | 24,19 | 23,79 | 23,79 | -0,63% | 855.703,00 |
| 24.08.2026 | 23,67 | 23,97 | 23,65 | 23,94 | 1,14% | 678.321,00 |
| 21.08.2026 | 23,70 | 23,91 | 23,64 | 23,67 | 0,38% | 1.099.885,00 |
| 20.08.2026 | 23,07 | 23,58 | 23,03 | 23,58 | 2,03% | 1.170.182,00 |
| 19.08.2026 | 22,78 | 23,11 | 22,77 | 23,11 | 1,45% | 1.584.121,00 |
| 18.08.2026 | 22,85 | 22,97 | 22,73 | 22,78 | -0,04% | 1.099.660,00 |
| 17.08.2026 | 23,01 | 23,13 | 22,79 | 22,79 | -0,91% | 952.312,00 |
| 14.08.2026 | 23,11 | 23,22 | 23,00 | 23,00 | -0,35% | 1.044.552,00 |
| 13.08.2026 | 23,16 | 23,28 | 23,08 | 23,08 | -0,43% | 1.173.914,00 |
| 12.08.2026 | 23,23 | 23,45 | 23,04 | 23,18 | -0,13% | 892.912,00 |
| 11.08.2026 | 23,50 | 23,54 | 23,15 | 23,21 | -1,11% | 702.867,00 |
| 10.08.2026 | 23,45 | 23,53 | 23,23 | 23,47 | -0,80% | 1.409.725,00 |
| 07.08.2026 | 23,51 | 23,66 | 23,32 | 23,66 | 0,77% | 929.829,00 |
| 06.08.2026 | 23,50 | 23,84 | 23,39 | 23,48 | 0,34% | 1.129.300,00 |
| 05.08.2026 | 23,65 | 23,79 | 23,30 | 23,40 | -0,68% | 926.474,00 |
| 04.08.2026 | 23,66 | 23,79 | 23,46 | 23,56 | -0,42% | 937.670,00 |
| 03.08.2026 | 23,53 | 23,89 | 23,51 | 23,66 | 0,60% | 1.139.537,00 |
| 31.07.2026 | 23,51 | 23,68 | 23,37 | 23,52 | 0,04% | 1.001.435,00 |
| 30.07.2026 | 23,24 | 23,87 | 23,21 | 23,51 | 0,86% | 1.339.505,00 |
| 29.07.2026 | 23,20 | 23,39 | 23,14 | 23,31 | 0,52% | 1.071.664,00 |
| 28.07.2026 | 23,24 | 23,44 | 22,99 | 23,19 | -0,22% | 1.286.107,00 |
| 27.07.2026 | 22,46 | 23,24 | 22,38 | 23,24 | 3,47% | 1.853.444,00 |
| 24.07.2026 | 22,23 | 22,63 | 22,23 | 22,46 | 1,03% | 1.544.386,00 |
| 23.07.2026 | 23,47 | 23,54 | 22,12 | 22,23 | -7,76% | 4.369.739,00 |
| 22.07.2026 | 23,47 | 24,27 | 23,43 | 24,10 | 2,68% | 1.242.172,00 |
| 21.07.2026 | 23,35 | 23,65 | 23,31 | 23,47 | 0,26% | 996.837,00 |
| 20.07.2026 | 23,45 | 23,64 | 23,26 | 23,41 | -0,17% | 1.258.439,00 |
| 17.07.2026 | 23,18 | 23,70 | 23,14 | 23,45 | 0,86% | 3.395.446,00 |
| 16.07.2026 | 23,41 | 23,46 | 23,24 | 23,25 | -0,30% | 998.390,00 |
| 15.07.2026 | 23,34 | 23,48 | 23,22 | 23,32 | 0,17% | 812.317,00 |
| 14.07.2026 | 23,20 | 23,46 | 23,12 | 23,28 | 0,26% | 734.900,00 |
| 13.07.2026 | 23,05 | 23,33 | 22,99 | 23,22 | 0,30% | 808.622,00 |
| 10.07.2026 | 22,95 | 23,49 | 22,95 | 23,15 | 1,31% | 1.127.328,00 |
| 09.07.2026 | 22,60 | 22,85 | 22,48 | 22,85 | 1,47% | 1.062.914,00 |
| 08.07.2026 | 22,81 | 22,90 | 22,52 | 22,52 | -1,57% | 2.062.879,00 |
| 07.07.2026 | 22,95 | 23,13 | 22,74 | 22,88 | -0,91% | 1.088.786,00 |
| 06.07.2026 | 23,28 | 23,37 | 23,01 | 23,09 | -1,07% | 947.731,00 |
| 03.07.2026 | 23,13 | 23,34 | 23,11 | 23,34 | 1,30% | 865.599,00 |
| 02.07.2026 | 22,78 | 23,05 | 22,68 | 23,04 | 1,27% | 1.202.396,00 |
| 01.07.2026 | 23,16 | 23,17 | 22,67 | 22,75 | -1,94% | 1.028.762,00 |
| 30.06.2026 | 23,15 | 23,24 | 23,00 | 23,20 | 0,74% | 1.262.426,00 |
| 29.06.2026 | 23,28 | 23,30 | 22,98 | 23,03 | -1,07% | 1.086.888,00 |
| 26.06.2026 | 23,70 | 23,75 | 23,09 | 23,28 | -1,77% | 1.074.037,00 |
| 25.06.2026 | 23,55 | 23,81 | 23,38 | 23,70 | 0,47% | 730.308,00 |
| 24.06.2026 | 23,96 | 24,06 | 23,59 | 23,59 | -1,75% | 1.083.377,00 |
| 23.06.2026 | 24,25 | 24,32 | 23,88 | 24,01 | -1,40% | 945.618,00 |
| 22.06.2026 | 24,30 | 24,50 | 23,81 | 24,35 | 0,95% | 1.306.906,00 |
| 18.06.2026 | 24,65 | 24,65 | 23,71 | 24,12 | -2,51% | 4.542.212,00 |
| 17.06.2026 | 24,63 | 24,79 | 24,41 | 24,74 | 0,16% | 1.523.371,00 |
| 16.06.2026 | 24,75 | 24,85 | 24,46 | 24,70 | 0,08% | 2.076.789,00 |
| 15.06.2026 | 24,90 | 25,28 | 24,62 | 24,68 | -0,08% | 1.275.403,00 |
| 12.06.2026 | 24,58 | 24,83 | 24,30 | 24,70 | 0,08% | 1.045.566,00 |
| 11.06.2026 | 24,75 | 24,91 | 24,62 | 24,68 | -0,52% | 796.536,00 |
| 10.06.2026 | 25,30 | 25,60 | 24,47 | 24,81 | -1,19% | 1.100.370,00 |
| 09.06.2026 | 25,20 | 25,36 | 25,11 | 25,11 | -0,63% | 641.758,00 |
| 08.06.2026 | 25,00 | 25,42 | 24,89 | 25,27 | -0,04% | 767.351,00 |
| 05.06.2026 | 25,12 | 25,41 | 25,05 | 25,28 | 0,64% | 683.401,00 |
| 04.06.2026 | 25,00 | 25,51 | 25,00 | 25,12 | -0,04% | 730.953,00 |
| 03.06.2026 | 25,07 | 25,34 | 24,89 | 25,13 | 0,24% | 667.573,00 |
| 02.06.2026 | 25,04 | 25,35 | 24,81 | 25,07 | 0,12% | 911.241,00 |
| 01.06.2026 | 25,13 | 25,39 | 24,87 | 25,04 | 0,00% | 1.028.822,00 |
| 29.05.2026 | 25,33 | 25,43 | 25,04 | 25,04 | -1,22% | 4.011.633,00 |
| 28.05.2026 | 25,50 | 25,52 | 25,21 | 25,35 | -0,78% | 758.721,00 |
| 27.05.2026 | 25,15 | 25,70 | 25,15 | 25,55 | 1,91% | 914.291,00 |
| 26.05.2026 | 25,42 | 25,49 | 25,01 | 25,07 | -1,38% | 820.642,00 |
| 25.05.2026 | 25,33 | 25,55 | 25,26 | 25,42 | 0,99% | 584.934,00 |
| 22.05.2026 | 25,25 | 25,36 | 24,88 | 25,17 | -0,20% | 1.063.886,00 |
| 21.05.2026 | 25,49 | 25,54 | 25,08 | 25,22 | -0,36% | 1.096.922,00 |
| 20.05.2026 | 25,68 | 25,69 | 25,24 | 25,31 | -1,25% | 874.252,00 |
| 19.05.2026 | 25,35 | 25,94 | 25,35 | 25,63 | 1,42% | 1.133.347,00 |
| 18.05.2026 | 24,99 | 25,39 | 24,75 | 25,27 | 0,88% | 939.723,00 |
| 15.05.2026 | 25,47 | 25,68 | 24,81 | 25,05 | -1,14% | 1.091.704,00 |
| 13.05.2026 | 25,22 | 25,46 | 24,98 | 25,34 | 0,64% | 599.655,00 |
| 12.05.2026 | 25,30 | 25,43 | 25,17 | 25,18 | -0,47% | 757.778,00 |
| 11.05.2026 | 25,30 | 25,43 | 25,16 | 25,30 | -0,12% | 687.978,00 |