24,120€
-2,23%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,64 | 24,64 | 24,60 | 24,60 | -0,28% | 800,00 |
| 17.06.2026 | 24,67 | 24,67 | 24,67 | 24,67 | -0,04% | - |
| 16.06.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -1,52% | - |
| 15.06.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,04% | 50,00 |
| 12.06.2026 | 25,07 | 25,07 | 25,07 | 25,07 | 1,42% | - |
| 11.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 0,49% | - |
| 10.06.2026 | 25,17 | 25,17 | 24,60 | 24,60 | -2,30% | 20,00 |
| 09.06.2026 | 25,12 | 25,18 | 25,12 | 25,18 | 1,08% | 10,00 |
| 08.06.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -0,91% | - |
| 05.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 0,28% | - |
| 04.06.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -0,16% | - |
| 03.06.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 0,44% | - |
| 02.06.2026 | 25,17 | 25,17 | 25,00 | 25,00 | -1,38% | 17,00 |
| 01.06.2026 | 25,07 | 25,35 | 25,07 | 25,35 | 1,00% | 110,00 |
| 29.05.2026 | 25,59 | 25,59 | 25,10 | 25,10 | -1,22% | 40,00 |
| 28.05.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 1,03% | - |
| 27.05.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,71% | 5,00 |
| 26.05.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,55% | - |
| 25.05.2026 | 25,35 | 25,47 | 25,35 | 25,47 | 0,32% | 20,00 |
| 22.05.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,55% | - |
| 21.05.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,94% | - |
| 20.05.2026 | 25,49 | 25,49 | 25,49 | 25,49 | 0,71% | - |
| 19.05.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 1,28% | - |
| 18.05.2026 | 24,88 | 24,99 | 24,81 | 24,99 | 0,20% | 470,00 |
| 15.05.2026 | 25,19 | 25,19 | 24,94 | 24,94 | -2,50% | 100,00 |
| 14.05.2026 | 25,50 | 25,58 | 25,50 | 25,58 | 1,43% | 40,00 |
| 13.05.2026 | 25,38 | 25,38 | 25,20 | 25,22 | -0,43% | 160,00 |
| 12.05.2026 | 25,12 | 25,33 | 25,12 | 25,33 | 0,44% | 15,00 |
| 11.05.2026 | 25,35 | 25,35 | 25,22 | 25,22 | -0,04% | 100,00 |
| 08.05.2026 | 25,23 | 25,23 | 25,23 | 25,23 | -2,32% | - |
| 07.05.2026 | 25,83 | 25,83 | 25,83 | 25,83 | -1,22% | 155,00 |
| 06.05.2026 | 26,12 | 26,15 | 26,12 | 26,15 | 0,62% | 125,00 |
| 05.05.2026 | 25,32 | 25,99 | 25,32 | 25,99 | 1,64% | 1.776,00 |
| 04.05.2026 | 25,50 | 25,85 | 25,50 | 25,57 | 0,27% | 130,00 |
| 30.04.2026 | 24,76 | 25,50 | 24,76 | 25,50 | 3,07% | 5,00 |
| 29.04.2026 | 24,69 | 24,74 | 24,50 | 24,74 | -0,80% | 200,00 |
| 28.04.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,93% | - |
| 27.04.2026 | 25,01 | 25,01 | 24,71 | 24,71 | -1,16% | 433,00 |
| 24.04.2026 | 26,41 | 26,41 | 25,00 | 25,00 | -5,12% | 585,00 |
| 23.04.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,75% | - |
| 22.04.2026 | 26,71 | 26,71 | 26,55 | 26,55 | 0,57% | 50,00 |
| 21.04.2026 | 26,58 | 26,65 | 26,40 | 26,40 | -1,12% | 940,00 |
| 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 |