26,330€
-1,39%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 26,63 | 26,65 | 26,58 | 26,62 | -0,30% | 100,00 |
| 20.04.2026 | 26,23 | 26,70 | 26,23 | 26,70 | 1,10% | 420,00 |
| 17.04.2026 | 26,47 | 26,47 | 26,01 | 26,41 | 0,92% | 1.551,00 |
| 16.04.2026 | 26,36 | 26,44 | 26,10 | 26,17 | -1,32% | 760,00 |
| 15.04.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -0,26% | - |
| 14.04.2026 | 26,85 | 26,88 | 26,42 | 26,59 | -0,64% | 1.015,00 |
| 13.04.2026 | 27,11 | 27,11 | 26,72 | 26,76 | 0,41% | 433,00 |
| 10.04.2026 | 26,34 | 26,65 | 26,22 | 26,65 | -1,81% | 1.090,00 |
| 09.04.2026 | 27,23 | 27,23 | 27,14 | 27,14 | 0,67% | 3,00 |
| 08.04.2026 | 27,53 | 27,53 | 26,96 | 26,96 | -0,55% | 15,00 |
| 07.04.2026 | 27,26 | 27,26 | 26,76 | 27,11 | 1,42% | 341,00 |
| 02.04.2026 | 26,81 | 26,84 | 26,73 | 26,73 | -1,91% | 380,00 |
| 01.04.2026 | 27,43 | 27,43 | 26,92 | 27,25 | 2,91% | 116,00 |
| 31.03.2026 | 26,48 | 26,48 | 26,48 | 26,48 | 0,91% | - |
| 30.03.2026 | 26,07 | 26,24 | 25,91 | 26,24 | 1,55% | 790,00 |
| 27.03.2026 | 26,15 | 26,16 | 25,84 | 25,84 | -0,42% | 358,00 |
| 26.03.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,74% | - |
| 25.03.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 1,58% | - |
| 24.03.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 2,26% | - |
| 23.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,76% | - |
| 20.03.2026 | 25,19 | 25,19 | 24,99 | 24,99 | -1,77% | 150,00 |
| 19.03.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,20% | - |
| 18.03.2026 | 26,40 | 26,42 | 25,49 | 25,49 | -2,64% | 84,00 |
| 17.03.2026 | 26,05 | 26,18 | 26,00 | 26,18 | -0,42% | 59,00 |
| 16.03.2026 | 26,29 | 26,29 | 26,29 | 26,29 | -1,09% | - |
| 13.03.2026 | 26,72 | 26,72 | 26,25 | 26,58 | -1,26% | 500,00 |
| 12.03.2026 | 26,29 | 26,92 | 26,29 | 26,92 | 3,18% | 597,00 |
| 11.03.2026 | 26,19 | 26,19 | 26,09 | 26,09 | 0,35% | 6,00 |
| 10.03.2026 | 26,18 | 26,35 | 26,00 | 26,00 | 0,27% | 185,00 |
| 09.03.2026 | 25,80 | 25,93 | 25,80 | 25,93 | -2,48% | 203,00 |
| 06.03.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 0,34% | 4,00 |
| 05.03.2026 | 26,32 | 26,88 | 26,32 | 26,50 | 0,99% | 18,00 |
| 04.03.2026 | 25,97 | 26,24 | 25,97 | 26,24 | 1,71% | 1,00 |
| 03.03.2026 | 26,08 | 26,08 | 25,80 | 25,80 | -1,83% | 518,00 |
| 02.03.2026 | 26,23 | 26,76 | 26,23 | 26,28 | -1,94% | 300,00 |
| 27.02.2026 | 27,04 | 27,09 | 26,80 | 26,80 | -1,43% | 1.151,00 |
| 26.02.2026 | 27,10 | 27,19 | 27,10 | 27,19 | 0,18% | 44,00 |
| 25.02.2026 | 27,18 | 27,20 | 27,00 | 27,14 | -1,06% | 2.807,00 |
| 24.02.2026 | 26,86 | 27,43 | 26,86 | 27,43 | 2,35% | 382,00 |
| 23.02.2026 | 26,87 | 26,87 | 26,76 | 26,80 | -0,85% | 14,00 |
| 20.02.2026 | 26,97 | 27,03 | 26,97 | 27,03 | -0,52% | 300,00 |
| 19.02.2026 | 27,04 | 27,17 | 26,78 | 27,17 | 0,00% | 1.450,00 |
| 18.02.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,30% | - |
| 17.02.2026 | 26,84 | 27,10 | 26,84 | 27,09 | 0,48% | 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 |