24,765€
-0,78%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,79 | 24,80 | 24,55 | 24,75 | -0,86% | - |
| 20.10.2026 | 24,96 | 24,96 | 24,96 | 24,96 | -0,36% | - |
| 19.10.2026 | 25,10 | 25,11 | 24,99 | 25,05 | -0,12% | 201,00 |
| 16.10.2026 | 25,26 | 25,26 | 24,99 | 25,08 | 0,56% | 20,00 |
| 15.10.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,83% | - |
| 14.10.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,12% | - |
| 13.10.2026 | 24,62 | 25,18 | 24,62 | 25,18 | 3,07% | 5,00 |
| 12.10.2026 | 24,52 | 24,52 | 24,43 | 24,43 | -1,01% | 100,00 |
| 09.10.2026 | 24,30 | 24,70 | 24,30 | 24,68 | 2,92% | 1.000,00 |
| 08.10.2026 | 24,08 | 24,08 | 23,98 | 23,98 | -0,58% | 400,00 |
| 07.10.2026 | 23,99 | 24,12 | 23,99 | 24,12 | -0,86% | 17,00 |
| 06.10.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -2,05% | - |
| 05.10.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,00% | - |
| 02.10.2026 | 25,00 | 25,00 | 24,84 | 24,84 | -0,44% | 431,00 |
| 01.10.2026 | 24,82 | 25,01 | 24,82 | 24,95 | -0,44% | 175,00 |
| 30.09.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 0,48% | - |
| 29.09.2026 | 25,27 | 25,27 | 24,94 | 24,94 | -1,85% | 10,00 |
| 28.09.2026 | 25,27 | 25,41 | 25,27 | 25,41 | -1,40% | 850,00 |
| 25.09.2026 | 25,77 | 25,77 | 25,77 | 25,77 | -0,39% | - |
| 24.09.2026 | 25,87 | 25,87 | 25,87 | 25,87 | -0,84% | - |
| 23.09.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 2,68% | - |
| 22.09.2026 | 25,42 | 25,42 | 25,41 | 25,41 | -1,32% | 120,00 |
| 21.09.2026 | 25,88 | 25,88 | 25,75 | 25,75 | -2,17% | 200,00 |
| 18.09.2026 | 26,32 | 26,32 | 26,32 | 26,32 | 0,53% | - |
| 17.09.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 0,50% | - |
| 16.09.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 2,32% | - |
| 15.09.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,78% | - |
| 14.09.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -1,31% | 47,00 |
| 11.09.2026 | 25,42 | 26,00 | 25,42 | 26,00 | 1,76% | 1.153,00 |
| 10.09.2026 | 25,59 | 25,91 | 25,55 | 25,55 | 0,20% | 790,00 |
| 09.09.2026 | 24,25 | 25,50 | 24,25 | 25,50 | 4,59% | 2.325,00 |
| 08.09.2026 | 24,04 | 24,38 | 24,04 | 24,38 | 0,79% | 100,00 |
| 07.09.2026 | 24,19 | 24,19 | 24,19 | 24,19 | 0,88% | - |
| 04.09.2026 | 24,02 | 24,02 | 23,98 | 23,98 | -0,95% | 10,00 |
| 03.09.2026 | 24,39 | 24,52 | 24,21 | 24,21 | -0,25% | 310,00 |
| 02.09.2026 | 24,18 | 24,31 | 24,18 | 24,27 | 0,91% | 220,00 |
| 01.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,50% | - |
| 31.08.2026 | 23,93 | 23,93 | 23,93 | 23,93 | 0,25% | - |
| 28.08.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 27.08.2026 | 23,82 | 23,87 | 23,82 | 23,87 | 0,13% | 20,00 |
| 26.08.2026 | 23,67 | 23,84 | 23,67 | 23,84 | -1,12% | 100,00 |
| 25.08.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 1,26% | - |
| 24.08.2026 | 23,64 | 23,81 | 23,64 | 23,81 | 0,93% | 2.200,00 |
| 21.08.2026 | 23,59 | 23,59 | 23,59 | 23,59 | 1,20% | 35,00 |
| 20.08.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 2,55% | 20,00 |
| 19.08.2026 | 22,73 | 22,73 | 22,73 | 22,73 | -0,35% | - |
| 18.08.2026 | 22,81 | 22,81 | 22,81 | 22,81 | -1,47% | - |
| 17.08.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,17% | - |
| 14.08.2026 | 23,09 | 23,11 | 23,09 | 23,11 | -0,60% | 100,00 |
| 13.08.2026 | 23,27 | 23,27 | 23,25 | 23,25 | 0,22% | 1.090,00 |
| 12.08.2026 | 23,22 | 23,22 | 23,10 | 23,20 | 0,00% | 170,00 |
| 11.08.2026 | 23,45 | 23,45 | 23,20 | 23,20 | 0,04% | 105,00 |
| 10.08.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -1,32% | - |
| 07.08.2026 | 23,48 | 23,50 | 23,48 | 23,50 | 0,04% | 130,00 |
| 06.08.2026 | 23,45 | 23,80 | 23,45 | 23,49 | -0,93% | 74,00 |
| 05.08.2026 | 23,71 | 23,71 | 23,71 | 23,71 | 0,47% | - |
| 04.08.2026 | 23,75 | 23,75 | 23,60 | 23,60 | -0,38% | 400,00 |
| 03.08.2026 | 23,71 | 23,71 | 23,69 | 23,69 | -0,04% | 5,00 |
| 31.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,07% | - |
| 30.07.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,91% | - |
| 29.07.2026 | 23,01 | 23,01 | 23,01 | 23,01 | -0,78% | - |
| 28.07.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 2,57% | - |
| 27.07.2026 | 22,66 | 22,66 | 22,45 | 22,61 | 0,49% | 109,00 |
| 24.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,27% | - |
| 23.07.2026 | 23,93 | 23,93 | 22,33 | 22,44 | -4,55% | 1.062,00 |
| 22.07.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 0,56% | - |
| 21.07.2026 | 23,38 | 23,38 | 23,38 | 23,38 | -0,13% | - |
| 20.07.2026 | 23,48 | 23,48 | 23,41 | 23,41 | 2,41% | 1.005,00 |
| 17.07.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,97% | - |
| 16.07.2026 | 23,45 | 23,45 | 23,32 | 23,32 | -0,38% | 11,00 |
| 15.07.2026 | 23,37 | 23,41 | 23,37 | 23,41 | 1,21% | 1.000,00 |
| 14.07.2026 | 23,13 | 23,13 | 23,13 | 23,13 | 0,83% | 10,00 |
| 13.07.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,99% | - |
| 10.07.2026 | 22,76 | 23,17 | 22,76 | 23,17 | 2,57% | 2,00 |
| 09.07.2026 | 22,53 | 22,59 | 22,53 | 22,59 | -0,31% | 3,00 |
| 08.07.2026 | 22,80 | 22,80 | 22,66 | 22,66 | -1,52% | 400,00 |
| 07.07.2026 | 23,02 | 23,02 | 23,01 | 23,01 | -1,29% | 25,00 |
| 06.07.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 0,47% | - |
| 03.07.2026 | 23,15 | 23,20 | 23,13 | 23,20 | 2,25% | 140,00 |
| 02.07.2026 | 22,69 | 22,69 | 22,69 | 22,69 | -0,13% | - |
| 01.07.2026 | 23,24 | 23,24 | 22,71 | 22,72 | -1,56% | 712,00 |
| 30.06.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 0,00% | - |
| 29.06.2026 | 23,31 | 23,31 | 23,08 | 23,08 | -1,75% | 5,00 |
| 26.06.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -0,59% | - |
| 25.06.2026 | 23,63 | 23,63 | 23,63 | 23,63 | 0,13% | - |
| 24.06.2026 | 23,98 | 23,98 | 23,60 | 23,60 | -1,46% | 20,00 |
| 23.06.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -2,00% | - |
| 22.06.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 1,75% | - |
| 19.06.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -2,36% | 374,00 |
| 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% | - |