22,860€
1,51%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,60 | 22,83 | 22,48 | 22,83 | 1,35% | - |
| 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 |
| 08.05.2026 | 25,41 | 25,43 | 25,11 | 25,33 | -0,35% | 613.501,00 |
| 07.05.2026 | 25,88 | 25,96 | 25,31 | 25,42 | -1,20% | 1.214.928,00 |
| 06.05.2026 | 25,98 | 26,32 | 25,70 | 25,73 | -0,58% | 760.408,00 |
| 05.05.2026 | 25,35 | 26,05 | 25,34 | 25,88 | 2,09% | 1.328.744,00 |
| 04.05.2026 | 25,72 | 25,87 | 25,35 | 25,35 | -0,47% | 832.459,00 |
| 30.04.2026 | 24,93 | 25,62 | 24,89 | 25,47 | 2,49% | 1.922.968,00 |
| 29.04.2026 | 24,89 | 25,06 | 24,16 | 24,85 | 0,98% | 1.413.013,00 |
| 28.04.2026 | 24,86 | 24,87 | 24,58 | 24,61 | -1,01% | 1.110.357,00 |
| 27.04.2026 | 25,00 | 25,04 | 24,66 | 24,86 | -0,72% | 1.002.390,00 |
| 24.04.2026 | 26,46 | 26,46 | 24,98 | 25,04 | -5,37% | 1.507.216,00 |
| 23.04.2026 | 26,25 | 26,49 | 26,22 | 26,46 | 0,38% | 591.579,00 |
| 22.04.2026 | 26,34 | 26,63 | 26,34 | 26,36 | 0,08% | 737.999,00 |
| 21.04.2026 | 26,48 | 26,58 | 26,31 | 26,34 | -0,68% | 1.062.167,00 |
| 20.04.2026 | 26,30 | 26,65 | 26,14 | 26,52 | 0,15% | 1.228.653,00 |
| 17.04.2026 | 26,22 | 26,48 | 25,94 | 26,48 | 1,49% | 1.796.367,00 |
| 16.04.2026 | 26,35 | 26,50 | 25,98 | 26,09 | -0,57% | 1.169.960,00 |
| 15.04.2026 | 26,56 | 26,59 | 26,18 | 26,24 | -1,20% | 917.977,00 |
| 14.04.2026 | 26,98 | 27,00 | 26,33 | 26,56 | -0,97% | 951.950,00 |
| 13.04.2026 | 26,65 | 26,82 | 26,54 | 26,82 | 0,64% | 933.003,00 |
| 10.04.2026 | 26,10 | 26,77 | 26,04 | 26,65 | -0,71% | 1.273.847,00 |
| 09.04.2026 | 27,16 | 27,28 | 26,73 | 26,84 | -0,89% | 1.207.097,00 |
| 08.04.2026 | 27,30 | 27,32 | 26,72 | 27,08 | 2,54% | 1.529.625,00 |
| 07.04.2026 | 26,71 | 27,15 | 26,38 | 26,41 | -1,12% | 1.139.297,00 |
| 02.04.2026 | 26,70 | 26,98 | 26,58 | 26,71 | -1,29% | 1.028.630,00 |
| 01.04.2026 | 27,50 | 27,55 | 26,84 | 27,06 | 0,97% | 969.180,00 |
| 31.03.2026 | 26,30 | 26,99 | 26,30 | 26,80 | 2,29% | 1.541.121,00 |
| 30.03.2026 | 25,89 | 26,27 | 25,78 | 26,20 | 1,20% | 718.797,00 |
| 27.03.2026 | 26,33 | 26,41 | 25,89 | 25,89 | -1,71% | 934.899,00 |
| 26.03.2026 | 26,09 | 26,42 | 26,00 | 26,34 | 0,61% | 915.159,00 |
| 25.03.2026 | 25,89 | 26,28 | 25,89 | 26,18 | 2,15% | 955.187,00 |
| 24.03.2026 | 25,38 | 25,81 | 25,01 | 25,63 | 0,99% | 1.067.729,00 |
| 23.03.2026 | 24,79 | 25,85 | 24,38 | 25,38 | 0,83% | 1.572.382,00 |
| 20.03.2026 | 25,30 | 25,60 | 25,09 | 25,17 | 0,24% | 3.124.418,00 |
| 19.03.2026 | 25,66 | 25,66 | 25,01 | 25,11 | -3,09% | 1.739.535,00 |
| 18.03.2026 | 26,25 | 26,54 | 25,74 | 25,91 | -0,99% | 1.644.901,00 |
| 17.03.2026 | 26,14 | 26,29 | 25,88 | 26,17 | 0,00% | 772.065,00 |
| 16.03.2026 | 26,17 | 26,30 | 26,06 | 26,17 | 0,00% | 954.662,00 |
| 13.03.2026 | 26,65 | 26,72 | 26,17 | 26,17 | -2,50% | 1.237.135,00 |
| 12.03.2026 | 26,41 | 26,98 | 26,28 | 26,84 | 1,47% | 1.159.269,00 |
| 11.03.2026 | 26,20 | 26,45 | 25,99 | 26,45 | 1,11% | 977.361,00 |
| 10.03.2026 | 26,18 | 26,37 | 26,12 | 26,16 | 1,59% | 1.298.795,00 |
| 09.03.2026 | 25,95 | 26,27 | 25,61 | 25,75 | -2,50% | 1.511.205,00 |
| 06.03.2026 | 26,74 | 26,78 | 26,14 | 26,41 | 0,04% | 1.026.311,00 |
| 05.03.2026 | 26,47 | 26,98 | 26,34 | 26,40 | -0,26% | 1.144.765,00 |
| 04.03.2026 | 26,20 | 26,69 | 26,01 | 26,47 | 0,88% | 1.141.874,00 |
| 03.03.2026 | 26,17 | 26,30 | 25,59 | 26,24 | -0,87% | 1.634.873,00 |
| 02.03.2026 | 26,57 | 26,86 | 26,00 | 26,47 | -1,89% | 1.620.962,00 |
| 27.02.2026 | 27,16 | 27,32 | 26,98 | 26,98 | -0,33% | 1.958.014,00 |
| 26.02.2026 | 27,11 | 27,29 | 26,83 | 27,07 | -0,15% | 856.245,00 |
| 25.02.2026 | 27,15 | 27,28 | 26,86 | 27,11 | -0,07% | 679.119,00 |
| 24.02.2026 | 26,99 | 27,46 | 26,96 | 27,13 | 1,19% | 1.089.456,00 |
| 23.02.2026 | 27,13 | 27,13 | 26,64 | 26,81 | -0,63% | 1.361.167,00 |
| 20.02.2026 | 27,00 | 27,13 | 26,67 | 26,98 | 0,33% | 1.494.355,00 |
| 19.02.2026 | 27,00 | 27,12 | 26,67 | 26,89 | -0,70% | 641.741,00 |
| 18.02.2026 | 27,13 | 27,32 | 26,94 | 27,08 | -0,11% | 812.759,00 |
| 17.02.2026 | 27,00 | 27,13 | 26,82 | 27,11 | 0,56% | 826.548,00 |
| 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% | 1.398.912,00 |