25,625€
-0,79%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,46% | - |
| 16.12.2024 | 26,06 | 26,11 | 25,99 | 26,03 | -0,95% | 730,00 |
| 13.12.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -2,16% | - |
| 12.12.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,41% | - |
| 11.12.2024 | 26,71 | 26,97 | 26,71 | 26,97 | -0,19% | 1.200,00 |
| 10.12.2024 | 26,59 | 27,02 | 26,59 | 27,02 | 0,56% | 40,00 |
| 09.12.2024 | 25,99 | 26,87 | 25,99 | 26,87 | 2,99% | 150,00 |
| 06.12.2024 | 25,90 | 26,12 | 25,90 | 26,09 | 0,35% | 240,00 |
| 05.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,65% | - |
| 04.12.2024 | 25,56 | 26,18 | 25,56 | 26,17 | 2,35% | 5.839,00 |
| 03.12.2024 | 25,25 | 25,57 | 25,25 | 25,57 | 0,87% | 224,00 |
| 02.12.2024 | 24,97 | 25,35 | 24,97 | 25,35 | 1,44% | 24,00 |
| 29.11.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,08% | - |
| 28.11.2024 | 25,05 | 25,05 | 25,01 | 25,01 | -0,36% | 800,00 |
| 27.11.2024 | 25,09 | 25,13 | 24,98 | 25,10 | -1,26% | 707,00 |
| 26.11.2024 | 25,62 | 25,62 | 25,42 | 25,42 | -0,51% | 37,00 |
| 25.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,11% | 35,00 |
| 22.11.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,37% | - |
| 21.11.2024 | 25,44 | 25,48 | 25,20 | 25,37 | -0,92% | 4.572,00 |
| 20.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,08% | - |
| 19.11.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,46% | 63,00 |
| 18.11.2024 | 26,08 | 26,08 | 25,95 | 26,00 | 1,40% | 110,00 |
| 15.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -1,46% | - |
| 14.11.2024 | 25,79 | 26,05 | 25,79 | 26,02 | 2,76% | 120,00 |
| 13.11.2024 | 24,98 | 25,32 | 24,98 | 25,32 | -0,71% | 4,00 |
| 12.11.2024 | 25,80 | 25,80 | 25,47 | 25,50 | -2,11% | 1.818,00 |
| 11.11.2024 | 26,21 | 26,21 | 26,05 | 26,05 | -0,99% | 2.201,00 |
| 08.11.2024 | 26,55 | 26,55 | 26,31 | 26,31 | -1,57% | 665,00 |
| 07.11.2024 | 26,37 | 26,73 | 26,37 | 26,73 | 0,60% | 2.528,00 |
| 06.11.2024 | 27,11 | 27,11 | 26,57 | 26,57 | -0,86% | 1.306,00 |
| 05.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,26% | - |
| 04.11.2024 | 27,01 | 27,12 | 26,87 | 26,87 | -0,52% | 816,00 |
| 01.11.2024 | 26,92 | 27,14 | 26,92 | 27,01 | 0,41% | 815,00 |
| 31.10.2024 | 27,09 | 27,09 | 26,90 | 26,90 | -1,61% | 601,00 |
| 30.10.2024 | 27,90 | 27,90 | 27,34 | 27,34 | -5,82% | 112,00 |
| 29.10.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,62% | - |
| 28.10.2024 | 28,69 | 29,21 | 28,69 | 29,21 | 4,17% | 93,00 |
| 25.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -1,27% | - |
| 24.10.2024 | 28,40 | 28,45 | 28,40 | 28,40 | -0,28% | 510,00 |
| 23.10.2024 | 28,38 | 28,48 | 28,38 | 28,48 | 1,24% | 210,00 |
| 22.10.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,11% | - |
| 21.10.2024 | 28,53 | 28,74 | 28,10 | 28,10 | -2,26% | 254,00 |
| 18.10.2024 | 28,01 | 28,77 | 28,01 | 28,75 | 2,50% | 195,00 |
| 17.10.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,47% | - |
| 16.10.2024 | 28,80 | 28,80 | 27,92 | 27,92 | -4,45% | 1.404,00 |
| 15.10.2024 | 29,77 | 29,77 | 29,22 | 29,22 | -1,65% | 2,00 |
| 14.10.2024 | 30,13 | 30,13 | 29,65 | 29,71 | 0,92% | 137,00 |
| 11.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,31% | - |
| 10.10.2024 | 29,59 | 29,59 | 29,35 | 29,35 | -0,84% | 24,00 |
| 09.10.2024 | 29,29 | 29,60 | 29,29 | 29,60 | 0,24% | 1.806,00 |
| 08.10.2024 | 30,01 | 30,01 | 29,53 | 29,53 | -1,93% | 95,00 |
| 07.10.2024 | 30,51 | 30,51 | 30,11 | 30,11 | 1,59% | 281,00 |
| 04.10.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,84% | 1,00 |
| 03.10.2024 | 29,80 | 29,89 | 29,80 | 29,89 | -0,17% | 60,00 |
| 02.10.2024 | 29,92 | 29,94 | 29,92 | 29,94 | -0,10% | 66,00 |
| 01.10.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 0,13% | - |
| 30.09.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,43% | 4,00 |
| 27.09.2024 | 30,02 | 30,06 | 30,02 | 30,06 | 1,49% | 140,00 |
| 26.09.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,30% | - |
| 25.09.2024 | 29,89 | 29,89 | 29,53 | 29,53 | 0,65% | 20,00 |
| 24.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,34% | - |
| 23.09.2024 | 29,06 | 29,36 | 29,06 | 29,24 | -1,02% | 1.002,00 |
| 20.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -1,20% | - |
| 19.09.2024 | 29,69 | 29,90 | 29,69 | 29,90 | 1,98% | 100,00 |
| 18.09.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,76% | - |
| 17.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,03% | - |
| 16.09.2024 | 29,18 | 29,38 | 29,09 | 29,09 | -0,07% | 1.027,00 |
| 13.09.2024 | 29,21 | 29,21 | 29,11 | 29,11 | 0,41% | 1.000,00 |
| 12.09.2024 | 29,04 | 29,04 | 28,99 | 28,99 | 0,45% | 2,00 |
| 11.09.2024 | 28,95 | 28,95 | 28,70 | 28,86 | -0,79% | 32,00 |
| 10.09.2024 | 28,82 | 29,22 | 28,82 | 29,09 | -0,10% | 199,00 |
| 09.09.2024 | 29,25 | 29,25 | 29,08 | 29,12 | 0,00% | 823,00 |
| 06.09.2024 | 29,47 | 29,47 | 29,12 | 29,12 | -2,18% | 2,00 |
| 05.09.2024 | 30,11 | 30,37 | 29,77 | 29,77 | -1,49% | 118,00 |
| 04.09.2024 | 30,48 | 30,48 | 30,15 | 30,22 | -1,79% | 55,00 |
| 03.09.2024 | 30,87 | 30,87 | 30,77 | 30,77 | -1,00% | 204,00 |
| 02.09.2024 | 30,48 | 31,08 | 30,48 | 31,08 | 2,74% | 87,00 |
| 30.08.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,53% | - |
| 29.08.2024 | 30,15 | 30,55 | 30,15 | 30,41 | 0,50% | 252,00 |
| 28.08.2024 | 30,28 | 30,43 | 30,26 | 30,26 | -1,66% | 751,00 |
| 27.08.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,68% | - |
| 26.08.2024 | 30,53 | 30,98 | 30,53 | 30,98 | 1,94% | 520,00 |
| 23.08.2024 | 30,39 | 30,39 | 30,39 | 30,39 | -0,75% | - |
| 22.08.2024 | 30,81 | 30,81 | 30,62 | 30,62 | -0,75% | 1.400,00 |
| 21.08.2024 | 30,81 | 31,02 | 30,81 | 30,85 | 1,11% | 328,00 |
| 20.08.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 1,19% | - |
| 19.08.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,07% | - |
| 16.08.2024 | 30,19 | 30,23 | 30,13 | 30,13 | 0,07% | 2.194,00 |
| 15.08.2024 | 29,82 | 30,28 | 29,82 | 30,11 | 0,30% | 184,00 |
| 14.08.2024 | 30,01 | 30,09 | 30,01 | 30,02 | 0,40% | 51,00 |
| 13.08.2024 | 30,06 | 30,06 | 29,90 | 29,90 | 0,74% | 300,00 |
| 12.08.2024 | 29,71 | 29,71 | 29,54 | 29,68 | 0,85% | 465,00 |
| 09.08.2024 | 29,33 | 29,43 | 29,33 | 29,43 | 0,79% | 2.000,00 |
| 08.08.2024 | 28,97 | 29,20 | 28,97 | 29,20 | 0,07% | 540,00 |
| 07.08.2024 | 28,83 | 29,19 | 28,83 | 29,18 | 2,10% | 329,00 |
| 06.08.2024 | 28,40 | 28,58 | 28,40 | 28,58 | -0,03% | 450,00 |
| 05.08.2024 | 28,44 | 28,59 | 28,24 | 28,59 | -1,38% | 278,00 |