24,840€
-0,36%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,82 | 25,10 | 24,72 | 25,10 | 1,01% | 250,00 |
| 15.05.2025 | 24,84 | 25,14 | 24,67 | 24,85 | -1,11% | - |
| 14.05.2025 | 25,03 | 25,25 | 24,86 | 25,13 | 0,48% | - |
| 13.05.2025 | 25,04 | 25,37 | 24,96 | 25,01 | -1,42% | - |
| 12.05.2025 | 24,32 | 25,37 | 24,04 | 25,37 | 6,15% | 2.700,00 |
| 09.05.2025 | 23,65 | 23,98 | 23,41 | 23,90 | 1,34% | - |
| 08.05.2025 | 23,24 | 23,70 | 23,19 | 23,58 | 1,86% | - |
| 07.05.2025 | 23,05 | 23,49 | 22,85 | 23,15 | 0,76% | - |
| 06.05.2025 | 23,34 | 23,59 | 22,79 | 22,98 | -2,50% | 250,00 |
| 05.05.2025 | 23,48 | 23,64 | 23,26 | 23,57 | 0,21% | - |
| 02.05.2025 | 23,64 | 24,05 | 23,29 | 23,52 | 1,31% | 60,00 |
| 30.04.2025 | 23,11 | 23,26 | 23,02 | 23,21 | -0,21% | - |
| 29.04.2025 | 23,43 | 23,70 | 23,09 | 23,26 | -0,81% | - |
| 28.04.2025 | 23,01 | 23,63 | 23,00 | 23,45 | 1,38% | - |
| 25.04.2025 | 23,44 | 23,45 | 22,82 | 23,13 | -1,17% | - |
| 24.04.2025 | 23,22 | 23,97 | 22,99 | 23,41 | 0,62% | - |
| 23.04.2025 | 23,40 | 23,60 | 22,98 | 23,26 | 0,09% | 865,00 |
| 22.04.2025 | 22,39 | 23,24 | 22,37 | 23,24 | 3,08% | - |
| 17.04.2025 | 22,67 | 22,94 | 22,47 | 22,55 | 0,78% | - |
| 16.04.2025 | 22,71 | 23,11 | 22,23 | 22,37 | -3,39% | - |
| 15.04.2025 | 22,88 | 23,39 | 22,88 | 23,16 | 0,94% | - |
| 14.04.2025 | 23,41 | 23,49 | 22,69 | 22,94 | -1,57% | - |
| 11.04.2025 | 22,61 | 23,39 | 22,06 | 23,31 | 3,85% | - |
| 10.04.2025 | 24,32 | 25,14 | 21,86 | 22,44 | -5,91% | 200,00 |
| 09.04.2025 | 21,99 | 24,17 | 21,81 | 23,85 | 4,17% | 1.250,00 |
| 08.04.2025 | 23,52 | 23,70 | 22,81 | 22,90 | -0,97% | - |
| 07.04.2025 | 21,61 | 23,85 | 21,00 | 23,12 | 0,02% | - |
| 04.04.2025 | 24,30 | 24,48 | 22,94 | 23,12 | -4,82% | 300,00 |
| 03.04.2025 | 24,29 | 24,91 | 24,25 | 24,29 | -3,78% | - |
| 02.04.2025 | 25,01 | 25,35 | 24,89 | 25,24 | 0,74% | - |
| 01.04.2025 | 24,81 | 25,36 | 24,53 | 25,06 | 0,16% | - |
| 31.03.2025 | 24,95 | 25,07 | 24,55 | 25,02 | -0,54% | - |
| 28.03.2025 | 25,39 | 25,61 | 25,06 | 25,15 | -2,75% | - |
| 27.03.2025 | 25,73 | 25,97 | 25,63 | 25,86 | 0,45% | - |
| 26.03.2025 | 26,42 | 26,52 | 25,69 | 25,75 | -2,67% | - |
| 25.03.2025 | 26,10 | 26,51 | 26,09 | 26,45 | 1,19% | - |
| 24.03.2025 | 26,84 | 26,90 | 26,00 | 26,14 | -1,19% | - |
| 21.03.2025 | 27,42 | 27,45 | 26,42 | 26,46 | -2,95% | 300,00 |
| 20.03.2025 | 27,24 | 27,52 | 27,04 | 27,26 | -0,20% | 6.500,00 |
| 19.03.2025 | 27,18 | 27,60 | 27,01 | 27,32 | -0,22% | - |
| 18.03.2025 | 27,98 | 27,98 | 27,09 | 27,38 | -2,11% | - |
| 17.03.2025 | 27,48 | 28,01 | 27,32 | 27,97 | 0,63% | - |
| 14.03.2025 | 27,23 | 27,84 | 26,99 | 27,79 | 2,79% | - |
| 13.03.2025 | 27,22 | 27,45 | 26,97 | 27,04 | -0,88% | - |
| 12.03.2025 | 28,28 | 28,31 | 27,18 | 27,28 | -3,31% | - |
| 11.03.2025 | 28,59 | 28,82 | 27,70 | 28,21 | -0,76% | - |
| 10.03.2025 | 28,51 | 28,69 | 27,96 | 28,43 | -1,39% | 1.020,00 |
| 07.03.2025 | 28,23 | 28,86 | 28,12 | 28,83 | 2,09% | - |
| 06.03.2025 | 28,22 | 28,86 | 28,15 | 28,24 | 0,43% | 350,00 |
| 05.03.2025 | 28,36 | 28,63 | 27,86 | 28,12 | -0,07% | - |
| 04.03.2025 | 27,86 | 28,46 | 27,51 | 28,14 | 0,95% | - |
| 03.03.2025 | 28,38 | 28,46 | 27,67 | 27,87 | -1,85% | - |
| 28.02.2025 | 27,91 | 28,48 | 27,68 | 28,40 | 0,98% | - |
| 27.02.2025 | 28,50 | 28,73 | 28,09 | 28,12 | -0,97% | - |
| 26.02.2025 | 29,34 | 29,54 | 28,31 | 28,40 | -2,74% | - |
| 25.02.2025 | 29,27 | 29,52 | 28,94 | 29,20 | -0,05% | - |
| 24.02.2025 | 29,58 | 29,74 | 28,99 | 29,21 | 0,57% | - |
| 21.02.2025 | 29,55 | 29,82 | 28,97 | 29,05 | -1,64% | - |
| 20.02.2025 | 29,40 | 29,65 | 29,01 | 29,53 | 0,63% | - |
| 19.02.2025 | 29,56 | 29,96 | 29,01 | 29,35 | -0,79% | - |
| 18.02.2025 | 29,96 | 30,01 | 29,35 | 29,58 | -1,38% | - |
| 17.02.2025 | 29,47 | 30,08 | 29,33 | 30,00 | 1,92% | - |
| 14.02.2025 | 28,28 | 29,90 | 28,28 | 29,43 | 4,23% | - |
| 13.02.2025 | 28,17 | 28,57 | 27,95 | 28,24 | 1,44% | - |
| 12.02.2025 | 27,19 | 28,02 | 27,15 | 27,84 | 2,11% | - |
| 11.02.2025 | 27,51 | 27,71 | 26,78 | 27,26 | -1,00% | 150,00 |
| 10.02.2025 | 27,71 | 27,89 | 27,49 | 27,54 | -0,25% | - |
| 07.02.2025 | 28,71 | 28,75 | 27,58 | 27,61 | -3,88% | - |
| 06.02.2025 | 27,50 | 28,76 | 27,33 | 28,72 | 4,44% | 200,00 |
| 05.02.2025 | 27,86 | 28,52 | 27,05 | 27,50 | -1,42% | 109,00 |
| 04.02.2025 | 27,93 | 28,10 | 27,51 | 27,90 | 0,16% | - |
| 03.02.2025 | 27,52 | 28,13 | 27,49 | 27,85 | -2,04% | 600,00 |
| 31.01.2025 | 28,50 | 28,68 | 27,99 | 28,43 | -0,54% | - |
| 30.01.2025 | 28,42 | 28,71 | 28,22 | 28,59 | 0,35% | - |
| 29.01.2025 | 28,21 | 28,55 | 27,87 | 28,49 | 1,86% | - |
| 28.01.2025 | 28,14 | 28,20 | 27,60 | 27,97 | -1,01% | - |
| 27.01.2025 | 27,59 | 28,26 | 27,52 | 28,25 | 0,52% | 288,00 |
| 24.01.2025 | 27,15 | 28,18 | 27,01 | 28,11 | 3,67% | 4.200,00 |
| 23.01.2025 | 26,94 | 27,23 | 26,78 | 27,11 | 0,04% | - |
| 22.01.2025 | 26,96 | 27,25 | 26,80 | 27,10 | 0,44% | 75,00 |
| 21.01.2025 | 26,65 | 26,98 | 26,63 | 26,98 | 0,90% | - |
| 20.01.2025 | 27,01 | 27,18 | 26,52 | 26,74 | -1,15% | 275,00 |
| 17.01.2025 | 26,71 | 27,08 | 26,70 | 27,05 | 1,50% | - |
| 16.01.2025 | 26,77 | 27,03 | 26,59 | 26,65 | -0,71% | - |
| 15.01.2025 | 26,55 | 27,02 | 26,55 | 26,84 | 1,09% | - |
| 14.01.2025 | 27,44 | 27,47 | 26,47 | 26,55 | -3,05% | - |
| 13.01.2025 | 26,88 | 27,40 | 26,78 | 27,39 | 0,90% | 250,00 |
| 10.01.2025 | 27,15 | 27,71 | 26,94 | 27,14 | -0,28% | - |
| 09.01.2025 | 26,86 | 27,35 | 26,86 | 27,22 | 1,11% | 1.200,00 |
| 08.01.2025 | 27,30 | 27,43 | 26,60 | 26,92 | -1,25% | 50,00 |
| 07.01.2025 | 27,38 | 27,81 | 27,06 | 27,26 | -0,40% | - |
| 06.01.2025 | 27,04 | 27,65 | 26,89 | 27,37 | 1,77% | - |
| 03.01.2025 | 27,12 | 27,25 | 26,84 | 26,89 | -0,70% | - |
| 02.01.2025 | 26,74 | 27,24 | 26,71 | 27,08 | 1,29% | 60,00 |
| 30.12.2024 | 26,59 | 26,79 | 26,44 | 26,74 | -0,19% | 45,00 |
| 27.12.2024 | 25,79 | 26,82 | 25,71 | 26,79 | 3,60% | - |
| 23.12.2024 | 25,69 | 25,88 | 25,43 | 25,86 | 1,06% | - |
| 20.12.2024 | 25,58 | 25,91 | 25,36 | 25,59 | -0,43% | - |
| 19.12.2024 | 25,32 | 25,95 | 25,29 | 25,70 | 1,50% | 3.200,00 |
| 18.12.2024 | 26,11 | 26,12 | 25,28 | 25,32 | -2,97% | - |