24,845€
-0,14%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,95 | 24,95 | 24,80 | 24,81 | -0,28% | 351,00 |
| 15.05.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,48% | 700,00 |
| 14.05.2025 | 25,16 | 25,36 | 25,00 | 25,00 | -0,79% | 203,00 |
| 13.05.2025 | 25,03 | 25,20 | 25,03 | 25,20 | 0,48% | 16,00 |
| 12.05.2025 | 24,02 | 25,08 | 24,02 | 25,08 | 5,20% | 21,00 |
| 09.05.2025 | 23,55 | 23,84 | 23,55 | 23,84 | 2,10% | 650,00 |
| 08.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,34% | - |
| 07.05.2025 | 22,97 | 23,27 | 22,97 | 23,27 | -0,21% | 250,00 |
| 06.05.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,64% | 350,00 |
| 05.05.2025 | 23,37 | 23,47 | 23,37 | 23,47 | 0,34% | 565,00 |
| 02.05.2025 | 23,30 | 23,63 | 23,30 | 23,39 | 1,12% | 45,00 |
| 30.04.2025 | 23,07 | 23,13 | 23,07 | 23,13 | -0,94% | 250,00 |
| 29.04.2025 | 23,51 | 23,59 | 23,15 | 23,35 | -1,60% | 1.975,00 |
| 28.04.2025 | 23,20 | 23,73 | 23,15 | 23,73 | 2,77% | 1.372,00 |
| 25.04.2025 | 23,65 | 23,65 | 23,09 | 23,09 | 0,39% | 50,00 |
| 24.04.2025 | 23,07 | 23,07 | 23,00 | 23,00 | -0,78% | 400,00 |
| 23.04.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 3,16% | - |
| 22.04.2025 | 22,84 | 22,84 | 22,47 | 22,47 | -0,49% | 780,00 |
| 17.04.2025 | 23,04 | 23,04 | 22,58 | 22,58 | -2,55% | 300,00 |
| 16.04.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,09% | 250,00 |
| 15.04.2025 | 22,97 | 23,23 | 22,97 | 23,19 | 0,30% | 1.049,00 |
| 14.04.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 3,03% | - |
| 11.04.2025 | 22,74 | 22,74 | 22,13 | 22,44 | -1,71% | 760,00 |
| 10.04.2025 | 24,36 | 24,36 | 22,83 | 22,83 | -3,63% | 499,00 |
| 09.04.2025 | 22,09 | 23,69 | 21,98 | 23,69 | 0,59% | 7,00 |
| 08.04.2025 | 23,69 | 23,69 | 23,15 | 23,55 | 4,07% | 219,00 |
| 07.04.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -2,16% | 85,00 |
| 04.04.2025 | 24,38 | 24,38 | 23,13 | 23,13 | -5,78% | 40,00 |
| 03.04.2025 | 24,50 | 24,55 | 24,50 | 24,55 | -1,84% | 900,00 |
| 02.04.2025 | 24,90 | 25,01 | 24,90 | 25,01 | 0,89% | 500,00 |
| 01.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,68% | - |
| 31.03.2025 | 25,33 | 25,33 | 24,60 | 24,96 | -0,95% | 840,00 |
| 28.03.2025 | 24,83 | 25,33 | 24,76 | 25,20 | -2,33% | 728,00 |
| 27.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,23% | 220,00 |
| 26.03.2025 | 26,09 | 26,09 | 25,86 | 25,86 | -0,54% | 33,00 |
| 25.03.2025 | 26,27 | 26,27 | 26,00 | 26,00 | -0,38% | 9,00 |
| 24.03.2025 | 26,56 | 26,56 | 26,10 | 26,10 | -1,51% | 830,00 |
| 21.03.2025 | 27,14 | 27,14 | 26,50 | 26,50 | -2,79% | 254,00 |
| 20.03.2025 | 27,24 | 27,27 | 27,24 | 27,26 | -0,22% | 10,00 |
| 19.03.2025 | 27,13 | 27,32 | 27,13 | 27,32 | -0,98% | 102,00 |
| 18.03.2025 | 27,63 | 27,63 | 27,59 | 27,59 | 0,22% | 18,00 |
| 17.03.2025 | 27,56 | 27,73 | 27,53 | 27,53 | 1,74% | 1.160,00 |
| 14.03.2025 | 27,28 | 27,28 | 26,98 | 27,06 | -1,10% | 1.402,00 |
| 13.03.2025 | 27,36 | 27,36 | 27,23 | 27,36 | -0,22% | 22,00 |
| 12.03.2025 | 27,91 | 27,91 | 27,29 | 27,42 | -2,00% | 527,00 |
| 11.03.2025 | 28,21 | 28,28 | 27,98 | 27,98 | -1,34% | 910,00 |
| 10.03.2025 | 28,67 | 28,67 | 28,36 | 28,36 | 0,75% | 203,00 |
| 07.03.2025 | 28,43 | 28,43 | 28,15 | 28,15 | -0,53% | 6,00 |
| 06.03.2025 | 28,58 | 28,58 | 28,30 | 28,30 | 0,32% | 930,00 |
| 05.03.2025 | 27,93 | 28,21 | 27,93 | 28,21 | 1,29% | 212,00 |
| 04.03.2025 | 27,92 | 27,92 | 27,85 | 27,85 | -1,49% | 150,00 |
| 03.03.2025 | 28,30 | 28,31 | 28,19 | 28,27 | 1,07% | 58,00 |
| 28.02.2025 | 28,13 | 28,13 | 27,96 | 27,97 | -2,48% | 46,00 |
| 27.02.2025 | 28,50 | 28,68 | 28,45 | 28,68 | -0,59% | 102,00 |
| 26.02.2025 | 29,29 | 29,29 | 28,85 | 28,85 | -0,86% | 2,00 |
| 25.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,12% | - |
| 24.02.2025 | 29,27 | 29,43 | 29,27 | 29,43 | 1,52% | 100,00 |
| 21.02.2025 | 29,21 | 29,70 | 28,99 | 28,99 | -0,51% | 30,00 |
| 20.02.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -0,10% | - |
| 19.02.2025 | 29,45 | 29,45 | 29,00 | 29,17 | -1,52% | 3.313,00 |
| 18.02.2025 | 29,63 | 29,63 | 29,50 | 29,62 | -1,20% | 883,00 |
| 17.02.2025 | 29,44 | 30,00 | 29,44 | 29,98 | 3,38% | 3.800,00 |
| 14.02.2025 | 28,56 | 29,00 | 28,56 | 29,00 | 2,04% | 105,00 |
| 13.02.2025 | 28,17 | 28,42 | 28,17 | 28,42 | 2,53% | 12,00 |
| 12.02.2025 | 27,65 | 27,72 | 27,65 | 27,72 | 1,84% | 220,00 |
| 11.02.2025 | 27,44 | 27,44 | 27,00 | 27,22 | -1,27% | 1.125,00 |
| 10.02.2025 | 27,79 | 27,79 | 27,57 | 27,57 | -1,08% | 3.127,00 |
| 07.02.2025 | 28,37 | 28,37 | 27,87 | 27,87 | 1,57% | 51,00 |
| 06.02.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,80% | - |
| 05.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,18% | - |
| 04.02.2025 | 27,55 | 27,61 | 27,55 | 27,61 | -1,36% | 302,00 |
| 03.02.2025 | 27,65 | 27,99 | 27,65 | 27,99 | -1,62% | 5,00 |
| 31.01.2025 | 28,39 | 28,45 | 28,23 | 28,45 | 0,49% | 768,00 |
| 30.01.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 0,60% | - |
| 29.01.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 1,66% | - |
| 28.01.2025 | 27,79 | 27,89 | 27,68 | 27,68 | -1,18% | 103,00 |
| 27.01.2025 | 27,56 | 28,01 | 27,56 | 28,01 | 0,18% | 710,00 |
| 24.01.2025 | 26,89 | 27,96 | 26,89 | 27,96 | 3,52% | 252,00 |
| 23.01.2025 | 27,00 | 27,01 | 27,00 | 27,01 | -0,37% | 70,00 |
| 22.01.2025 | 26,85 | 27,14 | 26,85 | 27,11 | 1,12% | 778,00 |
| 21.01.2025 | 26,76 | 26,87 | 26,76 | 26,81 | -0,37% | 777,00 |
| 20.01.2025 | 26,94 | 26,94 | 26,80 | 26,91 | 0,98% | 965,00 |
| 17.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,41% | - |
| 16.01.2025 | 26,85 | 26,85 | 26,76 | 26,76 | -0,52% | 3.000,00 |
| 15.01.2025 | 26,64 | 26,90 | 26,64 | 26,90 | 0,71% | 19,00 |
| 14.01.2025 | 27,08 | 27,08 | 26,71 | 26,71 | -1,58% | 340,00 |
| 13.01.2025 | 26,82 | 27,14 | 26,82 | 27,14 | 0,52% | 200,00 |
| 10.01.2025 | 27,13 | 27,13 | 27,00 | 27,00 | -0,81% | 3,00 |
| 09.01.2025 | 26,79 | 27,31 | 26,79 | 27,22 | 1,61% | 1.300,00 |
| 08.01.2025 | 27,25 | 27,25 | 26,79 | 26,79 | -2,65% | 50,00 |
| 07.01.2025 | 27,21 | 27,69 | 27,21 | 27,52 | 1,10% | 502,00 |
| 06.01.2025 | 26,83 | 27,22 | 26,83 | 27,22 | 1,57% | 5,00 |
| 03.01.2025 | 27,09 | 27,09 | 26,80 | 26,80 | -0,56% | 500,00 |
| 02.01.2025 | 26,20 | 26,95 | 26,20 | 26,95 | 0,79% | 310,00 |
| 30.12.2024 | 26,39 | 26,74 | 26,39 | 26,74 | 3,93% | 506,00 |
| 27.12.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,74% | - |
| 23.12.2024 | 25,53 | 25,54 | 25,53 | 25,54 | 0,43% | 127,00 |
| 20.12.2024 | 25,59 | 25,59 | 25,43 | 25,43 | -1,55% | 3.330,00 |
| 19.12.2024 | 25,49 | 25,83 | 25,49 | 25,83 | -0,62% | 350,00 |
| 18.12.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 0,31% | - |