28,185€
-1,73%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |