25,475€
0,22%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 2.593.064,00 |
| 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% | 892.412,00 |
| 05.02.2026 | 25,23 | 25,43 | 24,76 | 25,43 | 0,79% | 1.574.731,00 |
| 04.02.2026 | 24,08 | 25,52 | 23,53 | 25,23 | 6,28% | 2.672.069,00 |
| 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% | 940.040,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,17 | 23,37 | -2,22% | 1.470.512,00 |
| 29.01.2026 | 24,22 | 24,32 | 23,74 | 23,90 | -1,32% | 1.189.499,00 |
| 28.01.2026 | 24,29 | 24,35 | 23,96 | 24,22 | 0,04% | 955.272,00 |
| 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% | 961.938,00 |
| 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% | 1.574.982,00 |
| 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% | 1.184.171,00 |
| 05.01.2026 | 25,32 | 25,39 | 24,56 | 24,83 | -1,23% | 757.506,00 |
| 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 |