23,395€
-0,02%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 23,66 | 23,66 | 23,20 | 23,40 | -0,02% | - |
| 17.07.2025 | 24,29 | 24,34 | 23,32 | 23,40 | -3,39% | - |
| 16.07.2025 | 23,72 | 24,25 | 23,66 | 24,22 | 1,02% | 45,00 |
| 15.07.2025 | 23,94 | 24,23 | 23,88 | 23,98 | -0,37% | 200,00 |
| 14.07.2025 | 23,70 | 24,08 | 23,63 | 24,07 | 0,92% | 500,00 |
| 11.07.2025 | 24,42 | 24,43 | 23,80 | 23,85 | -2,69% | - |
| 10.07.2025 | 23,95 | 24,95 | 23,94 | 24,51 | 2,08% | 7.500,00 |
| 09.07.2025 | 23,59 | 24,16 | 23,56 | 24,01 | 1,65% | - |
| 08.07.2025 | 23,63 | 23,78 | 23,34 | 23,62 | 0,40% | - |
| 07.07.2025 | 23,72 | 23,73 | 23,35 | 23,52 | -0,30% | - |
| 04.07.2025 | 23,90 | 23,90 | 23,56 | 23,59 | -1,61% | - |
| 03.07.2025 | 24,29 | 24,50 | 23,92 | 23,98 | -1,24% | - |
| 02.07.2025 | 23,33 | 24,47 | 23,13 | 24,28 | 5,25% | - |
| 01.07.2025 | 23,13 | 23,27 | 22,87 | 23,07 | -0,24% | - |
| 30.06.2025 | 23,63 | 23,69 | 23,05 | 23,12 | -2,10% | - |
| 27.06.2025 | 23,34 | 23,66 | 23,30 | 23,62 | 1,33% | - |
| 26.06.2025 | 22,50 | 23,32 | 22,50 | 23,31 | 3,72% | - |
| 25.06.2025 | 23,05 | 23,15 | 22,35 | 22,47 | -2,45% | - |
| 24.06.2025 | 23,47 | 23,64 | 22,91 | 23,04 | 0,13% | - |
| 23.06.2025 | 23,64 | 23,68 | 22,71 | 23,01 | -3,20% | 500,00 |
| 20.06.2025 | 23,72 | 24,34 | 23,53 | 23,77 | 1,15% | - |
| 19.06.2025 | 22,99 | 23,69 | 22,97 | 23,50 | 1,84% | - |
| 18.06.2025 | 23,00 | 23,20 | 22,97 | 23,07 | 0,57% | 2.000,00 |
| 17.06.2025 | 23,04 | 23,31 | 22,93 | 22,94 | -0,65% | - |
| 16.06.2025 | 23,14 | 23,39 | 23,03 | 23,09 | -0,13% | - |
| 13.06.2025 | 23,06 | 23,29 | 22,90 | 23,12 | -0,60% | 176,00 |
| 12.06.2025 | 23,44 | 23,74 | 23,13 | 23,26 | -1,32% | - |
| 11.06.2025 | 23,94 | 24,20 | 23,53 | 23,57 | -1,71% | - |
| 10.06.2025 | 23,76 | 24,12 | 23,75 | 23,98 | 1,12% | - |
| 09.06.2025 | 23,48 | 23,86 | 23,44 | 23,72 | 1,13% | - |
| 06.06.2025 | 23,92 | 23,97 | 23,40 | 23,45 | -1,72% | 280,00 |
| 05.06.2025 | 23,71 | 24,10 | 23,61 | 23,86 | 0,57% | - |
| 04.06.2025 | 23,90 | 24,19 | 23,68 | 23,73 | 0,25% | - |
| 03.06.2025 | 24,13 | 24,14 | 23,57 | 23,67 | -2,27% | - |
| 02.06.2025 | 24,21 | 24,46 | 23,89 | 24,22 | -1,18% | 700,00 |
| 30.05.2025 | 24,65 | 24,81 | 24,31 | 24,51 | -0,43% | 82,00 |
| 29.05.2025 | 24,94 | 25,14 | 24,39 | 24,61 | 0,37% | - |
| 28.05.2025 | 24,69 | 24,89 | 24,48 | 24,52 | -0,97% | - |
| 27.05.2025 | 24,68 | 25,07 | 24,62 | 24,76 | 0,22% | - |
| 26.05.2025 | 24,96 | 25,21 | 24,52 | 24,71 | 1,13% | - |
| 23.05.2025 | 25,31 | 25,33 | 24,21 | 24,43 | -2,82% | 500,00 |
| 22.05.2025 | 25,00 | 25,78 | 24,84 | 25,14 | 0,76% | 40,00 |
| 21.05.2025 | 25,42 | 25,42 | 24,84 | 24,95 | -2,12% | - |
| 20.05.2025 | 24,75 | 25,53 | 24,63 | 25,49 | 2,66% | - |
| 19.05.2025 | 24,95 | 25,02 | 24,48 | 24,83 | -1,06% | - |
| 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% | - |