27,145€
0,69%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,88 | 27,14 | 26,81 | 27,10 | 0,52% | 800,00 |
| 16.02.2026 | 27,61 | 27,61 | 26,93 | 26,96 | -1,82% | 850,00 |
| 13.02.2026 | 27,77 | 27,77 | 27,00 | 27,46 | -0,54% | 703,00 |
| 12.02.2026 | 27,68 | 27,80 | 27,59 | 27,61 | -0,07% | 842,00 |
| 11.02.2026 | 26,32 | 27,63 | 26,32 | 27,63 | 8,06% | 437,00 |
| 10.02.2026 | 25,57 | 25,57 | 25,57 | 25,57 | 0,67% | - |
| 09.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,64% | - |
| 06.02.2026 | 25,34 | 25,34 | 24,99 | 24,99 | -1,85% | 200,00 |
| 05.02.2026 | 25,35 | 25,46 | 25,00 | 25,46 | 1,27% | 748,00 |
| 04.02.2026 | 23,67 | 25,46 | 23,67 | 25,14 | 6,30% | 1.350,00 |
| 03.02.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | 27,00 |
| 02.02.2026 | 23,08 | 23,50 | 23,08 | 23,50 | 0,34% | 6,00 |
| 30.01.2026 | 23,97 | 23,97 | 23,30 | 23,42 | -2,05% | 344,00 |
| 29.01.2026 | 24,22 | 24,22 | 23,91 | 23,91 | -1,40% | 2,00 |
| 28.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,62% | - |
| 27.01.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -0,74% | 10,00 |
| 26.01.2026 | 24,10 | 24,42 | 24,10 | 24,28 | 0,54% | 410,00 |
| 23.01.2026 | 24,35 | 24,35 | 24,08 | 24,15 | -0,86% | 120,00 |
| 22.01.2026 | 24,01 | 24,36 | 24,01 | 24,36 | 1,92% | 10,00 |
| 21.01.2026 | 23,27 | 23,90 | 23,27 | 23,90 | 3,11% | 220,00 |
| 20.01.2026 | 24,04 | 24,04 | 23,18 | 23,18 | -3,86% | 548,00 |
| 19.01.2026 | 24,10 | 24,11 | 24,10 | 24,11 | -1,19% | 3,00 |
| 16.01.2026 | 24,48 | 24,48 | 24,40 | 24,40 | -1,61% | 225,00 |
| 15.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,27% | - |
| 14.01.2026 | 24,74 | 24,74 | 24,49 | 24,49 | -0,69% | 3,00 |
| 13.01.2026 | 24,69 | 24,69 | 24,66 | 24,66 | 0,08% | 175,00 |
| 12.01.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 0,37% | - |
| 09.01.2026 | 24,47 | 24,55 | 24,47 | 24,55 | 2,55% | 30,00 |
| 08.01.2026 | 24,80 | 24,80 | 23,94 | 23,94 | -3,70% | 411,00 |
| 07.01.2026 | 24,78 | 25,34 | 24,78 | 24,86 | 0,53% | 51,00 |
| 06.01.2026 | 24,84 | 24,84 | 24,73 | 24,73 | -0,04% | 20,00 |
| 05.01.2026 | 25,30 | 25,30 | 24,74 | 24,74 | -0,92% | 75,00 |
| 02.01.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 0,56% | 160,00 |
| 30.12.2025 | 24,68 | 24,83 | 24,68 | 24,83 | 3,20% | 77,00 |
| 29.12.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,08% | - |
| 23.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,46% | - |
| 22.12.2025 | 24,17 | 24,17 | 23,93 | 23,93 | -0,71% | 504,00 |
| 19.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,05% | - |
| 18.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,25% | - |
| 17.12.2025 | 23,83 | 23,83 | 23,79 | 23,79 | 0,30% | 220,00 |
| 16.12.2025 | 23,50 | 23,72 | 23,31 | 23,72 | -0,55% | 23,00 |
| 15.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,34% | - |
| 12.12.2025 | 23,90 | 23,90 | 23,77 | 23,77 | -1,65% | 100,00 |
| 11.12.2025 | 23,85 | 24,17 | 23,85 | 24,17 | 1,98% | 11,00 |
| 10.12.2025 | 23,86 | 23,86 | 23,65 | 23,70 | -0,80% | 888,00 |
| 09.12.2025 | 24,14 | 24,14 | 23,89 | 23,89 | -0,83% | 20,00 |
| 08.12.2025 | 24,12 | 24,12 | 24,00 | 24,09 | -1,67% | 138,00 |
| 05.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,47% | - |
| 04.12.2025 | 23,91 | 23,91 | 23,91 | 23,91 | 0,08% | - |
| 03.12.2025 | 23,32 | 23,89 | 23,32 | 23,89 | 2,05% | 600,00 |
| 02.12.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,26% | - |
| 01.12.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,27% | - |
| 28.11.2025 | 23,60 | 23,65 | 23,60 | 23,65 | 0,30% | 138,00 |
| 27.11.2025 | 23,38 | 23,58 | 23,38 | 23,58 | 0,55% | 3.500,00 |
| 26.11.2025 | 23,67 | 23,67 | 23,45 | 23,45 | 0,34% | 250,00 |
| 25.11.2025 | 23,06 | 23,37 | 23,06 | 23,37 | 1,04% | 720,00 |
| 24.11.2025 | 23,08 | 23,13 | 23,08 | 23,13 | 0,48% | 408,00 |
| 21.11.2025 | 22,69 | 23,02 | 22,69 | 23,02 | -0,09% | 275,00 |
| 20.11.2025 | 23,48 | 23,48 | 23,04 | 23,04 | 1,19% | 300,00 |
| 19.11.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -2,53% | 1,00 |
| 18.11.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -2,67% | - |
| 17.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 200,00 |
| 14.11.2025 | 24,01 | 24,20 | 24,01 | 24,20 | 0,83% | 250,00 |
| 13.11.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -2,12% | 203,00 |
| 12.11.2025 | 24,25 | 24,52 | 24,20 | 24,52 | 2,94% | 573,00 |
| 11.11.2025 | 23,61 | 23,82 | 23,61 | 23,82 | 0,38% | 324,00 |
| 10.11.2025 | 23,68 | 23,73 | 23,68 | 23,73 | 4,77% | 1.250,00 |
| 07.11.2025 | 22,55 | 23,00 | 22,55 | 22,65 | -2,41% | 1.100,00 |
| 06.11.2025 | 23,10 | 23,21 | 23,10 | 23,21 | 0,74% | 4,00 |
| 05.11.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 1,05% | - |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,36% | - |
| 03.11.2025 | 23,30 | 23,35 | 23,30 | 23,35 | -0,04% | 550,00 |
| 31.10.2025 | 22,99 | 23,36 | 22,99 | 23,36 | 1,21% | 70,00 |
| 30.10.2025 | 22,90 | 23,08 | 22,86 | 23,08 | -1,54% | 555,00 |
| 29.10.2025 | 23,60 | 23,60 | 23,00 | 23,44 | 0,17% | 1.303,00 |
| 28.10.2025 | 23,76 | 23,76 | 23,40 | 23,40 | -0,81% | 150,00 |
| 27.10.2025 | 23,79 | 23,81 | 23,59 | 23,59 | 0,38% | 660,00 |
| 24.10.2025 | 23,32 | 23,50 | 23,32 | 23,50 | 1,56% | 161,00 |
| 23.10.2025 | 22,78 | 23,16 | 22,78 | 23,14 | 3,12% | 102,00 |
| 22.10.2025 | 22,40 | 22,44 | 22,40 | 22,44 | 0,27% | 950,00 |
| 21.10.2025 | 22,41 | 22,41 | 22,25 | 22,38 | 0,77% | 1.650,00 |
| 20.10.2025 | 22,42 | 22,42 | 22,21 | 22,21 | 1,79% | 33,00 |
| 17.10.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -0,91% | - |
| 16.10.2025 | 22,08 | 22,08 | 22,02 | 22,02 | -0,14% | 800,00 |
| 15.10.2025 | 22,17 | 22,17 | 22,05 | 22,05 | 0,41% | 205,00 |
| 14.10.2025 | 21,83 | 21,96 | 21,83 | 21,96 | 0,60% | 2.000,00 |
| 13.10.2025 | 22,14 | 22,14 | 21,83 | 21,83 | -0,50% | 383,00 |
| 10.10.2025 | 22,15 | 22,23 | 21,94 | 21,94 | -0,81% | 260,00 |
| 09.10.2025 | 22,01 | 22,12 | 22,01 | 22,12 | 0,64% | 303,00 |
| 08.10.2025 | 22,39 | 22,39 | 21,98 | 21,98 | -1,79% | 2.401,00 |
| 07.10.2025 | 22,52 | 22,52 | 22,38 | 22,38 | -0,97% | 4,00 |
| 06.10.2025 | 23,60 | 23,60 | 22,59 | 22,60 | -4,03% | 150,00 |
| 03.10.2025 | 23,63 | 23,63 | 23,55 | 23,55 | -0,08% | 400,00 |
| 02.10.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -0,04% | - |
| 01.10.2025 | 23,25 | 23,67 | 23,24 | 23,58 | 2,08% | 37,00 |
| 30.09.2025 | 23,28 | 23,28 | 23,00 | 23,10 | -0,60% | 2.510,00 |
| 29.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,61% | 1,00 |
| 26.09.2025 | 23,16 | 23,16 | 23,10 | 23,10 | 0,52% | 20,00 |
| 25.09.2025 | 23,26 | 23,26 | 22,98 | 22,98 | -1,03% | 453,00 |
| 24.09.2025 | 23,52 | 23,52 | 23,22 | 23,22 | -1,11% | 300,00 |