24,110€
0,42%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 23,72 | 24,10 | 23,72 | 24,10 | 3,48% | 20,00 |
| 22.07.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 0,82% | 25,00 |
| 21.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,17% | - |
| 18.07.2025 | 23,63 | 23,63 | 23,06 | 23,06 | -1,87% | 1.750,00 |
| 17.07.2025 | 24,05 | 24,05 | 23,50 | 23,50 | -1,67% | 476,00 |
| 16.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,12% | - |
| 15.07.2025 | 23,95 | 24,17 | 23,95 | 24,17 | 0,33% | 25,00 |
| 14.07.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -0,62% | - |
| 11.07.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 1,34% | - |
| 10.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,97% | - |
| 09.07.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 0,47% | - |
| 08.07.2025 | 23,33 | 23,58 | 23,33 | 23,58 | 1,33% | 100,00 |
| 07.07.2025 | 23,74 | 23,74 | 23,27 | 23,27 | -2,39% | 108,00 |
| 04.07.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,67% | - |
| 03.07.2025 | 24,22 | 24,22 | 24,00 | 24,00 | 0,00% | 92,00 |
| 02.07.2025 | 23,06 | 24,00 | 23,06 | 24,00 | 3,54% | 1.503,00 |
| 01.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -1,15% | - |
| 30.06.2025 | 23,62 | 23,62 | 23,45 | 23,45 | 0,04% | 300,00 |
| 27.06.2025 | 23,55 | 23,55 | 23,44 | 23,44 | 1,17% | 425,00 |
| 26.06.2025 | 22,70 | 23,17 | 22,70 | 23,17 | 2,89% | 1.000,00 |
| 25.06.2025 | 23,18 | 23,18 | 22,52 | 22,52 | -3,88% | 552,00 |
| 24.06.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 2,31% | - |
| 23.06.2025 | 23,81 | 23,81 | 22,90 | 22,90 | -3,94% | 80,00 |
| 20.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,45% | - |
| 19.06.2025 | 22,96 | 23,50 | 22,96 | 23,50 | 2,35% | 2.000,00 |
| 18.06.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,22% | - |
| 17.06.2025 | 22,91 | 23,01 | 22,91 | 23,01 | -1,24% | 10,00 |
| 16.06.2025 | 23,23 | 23,30 | 23,23 | 23,30 | 1,44% | 50,00 |
| 13.06.2025 | 22,93 | 23,12 | 22,93 | 22,97 | -0,86% | 740,00 |
| 12.06.2025 | 23,58 | 23,58 | 23,17 | 23,17 | -3,05% | 6,00 |
| 11.06.2025 | 24,11 | 24,15 | 23,90 | 23,90 | -0,13% | 155,00 |
| 10.06.2025 | 23,95 | 23,95 | 23,93 | 23,93 | 0,67% | 4,00 |
| 09.06.2025 | 23,61 | 23,77 | 23,60 | 23,77 | -0,50% | 100,00 |
| 06.06.2025 | 23,89 | 23,89 | 23,89 | 23,89 | 0,46% | - |
| 05.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,04% | - |
| 04.06.2025 | 23,81 | 24,03 | 23,81 | 24,03 | 0,84% | 3,00 |
| 03.06.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,29% | - |
| 02.06.2025 | 24,51 | 24,51 | 23,76 | 23,76 | -3,02% | 560,00 |
| 30.05.2025 | 24,75 | 24,75 | 24,50 | 24,50 | -1,01% | 165,00 |
| 29.05.2025 | 24,81 | 24,81 | 24,75 | 24,75 | 0,32% | 23,00 |
| 28.05.2025 | 24,81 | 24,81 | 24,67 | 24,67 | -1,00% | 70,00 |
| 27.05.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,40% | - |
| 26.05.2025 | 24,85 | 24,85 | 24,82 | 24,82 | 1,31% | 900,00 |
| 23.05.2025 | 24,70 | 24,70 | 24,38 | 24,50 | -2,85% | 406,00 |
| 22.05.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,08% | - |
| 21.05.2025 | 25,11 | 25,24 | 25,01 | 25,24 | 2,10% | 1.125,00 |
| 20.05.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 0,90% | - |
| 19.05.2025 | 24,69 | 25,01 | 24,50 | 24,50 | -1,25% | 330,00 |
| 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 |