23,705€
-0,77%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 23,88 | 23,94 | 23,57 | 23,58 | -1,32% | 138,00 |
| 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 |
| 23.09.2025 | 23,21 | 23,95 | 23,21 | 23,48 | 1,25% | 177,00 |
| 22.09.2025 | 22,83 | 23,19 | 22,83 | 23,19 | 0,22% | 540,00 |
| 19.09.2025 | 23,00 | 23,29 | 23,00 | 23,14 | 0,61% | 451,00 |
| 18.09.2025 | 23,61 | 23,61 | 23,00 | 23,00 | -2,13% | 403,00 |
| 17.09.2025 | 23,79 | 23,79 | 23,50 | 23,50 | -0,38% | 90,00 |
| 16.09.2025 | 23,25 | 23,61 | 23,25 | 23,59 | 0,98% | 261,00 |
| 15.09.2025 | 23,21 | 23,36 | 23,21 | 23,36 | 0,91% | 401,00 |
| 12.09.2025 | 23,25 | 23,25 | 23,15 | 23,15 | 0,17% | 300,00 |
| 11.09.2025 | 23,18 | 23,36 | 23,04 | 23,11 | -2,24% | 302,00 |
| 10.09.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,57% | - |
| 09.09.2025 | 23,74 | 24,10 | 23,62 | 23,78 | 0,06% | - |
| 08.09.2025 | 23,86 | 23,98 | 23,57 | 23,76 | -0,17% | - |
| 05.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,93% | - |
| 04.09.2025 | 23,90 | 23,90 | 23,58 | 23,58 | -1,30% | 5,00 |
| 03.09.2025 | 23,71 | 23,89 | 23,71 | 23,89 | -1,44% | 701,00 |
| 02.09.2025 | 24,33 | 24,33 | 24,24 | 24,24 | -1,30% | 250,00 |
| 01.09.2025 | 24,32 | 24,56 | 24,32 | 24,56 | 0,90% | 251,00 |
| 29.08.2025 | 24,52 | 24,52 | 24,34 | 24,34 | -1,93% | 100,00 |
| 28.08.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,20% | - |
| 27.08.2025 | 25,35 | 25,35 | 24,87 | 24,87 | -1,31% | 53,00 |
| 26.08.2025 | 25,43 | 25,43 | 25,20 | 25,20 | -1,33% | 20,00 |
| 25.08.2025 | 25,13 | 25,55 | 25,13 | 25,54 | 1,35% | 989,00 |
| 22.08.2025 | 24,56 | 25,20 | 24,56 | 25,20 | 3,62% | 596,00 |
| 21.08.2025 | 24,56 | 24,56 | 24,32 | 24,32 | -1,06% | 430,00 |
| 20.08.2025 | 24,54 | 24,58 | 24,50 | 24,58 | -0,16% | 644,00 |
| 19.08.2025 | 23,86 | 24,62 | 23,86 | 24,62 | 2,20% | 165,00 |
| 18.08.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,63% | - |
| 15.08.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,29% | - |
| 14.08.2025 | 24,26 | 24,26 | 24,01 | 24,01 | -1,56% | 45,00 |
| 13.08.2025 | 24,11 | 24,39 | 24,09 | 24,39 | 1,63% | 57,00 |
| 12.08.2025 | 24,27 | 24,27 | 24,00 | 24,00 | -2,24% | 4,00 |
| 11.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,45% | - |
| 08.08.2025 | 24,14 | 24,50 | 24,14 | 24,44 | 1,12% | 895,00 |
| 07.08.2025 | 23,31 | 24,29 | 23,31 | 24,17 | 5,78% | 1.280,00 |
| 06.08.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,93% | - |
| 05.08.2025 | 22,49 | 22,64 | 22,49 | 22,64 | -1,05% | 560,00 |
| 04.08.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 1,69% | - |
| 01.08.2025 | 22,74 | 22,74 | 22,50 | 22,50 | -1,88% | 552,00 |
| 31.07.2025 | 24,14 | 24,14 | 22,86 | 22,93 | -4,74% | 333,00 |
| 30.07.2025 | 24,07 | 24,07 | 24,07 | 24,07 | 0,29% | - |
| 29.07.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -1,48% | 3,00 |
| 28.07.2025 | 24,82 | 24,82 | 24,36 | 24,36 | 2,83% | 5,00 |
| 25.07.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -2,11% | - |
| 24.07.2025 | 24,20 | 24,20 | 23,50 | 24,20 | 0,41% | 518,00 |