25,530€
-0,47%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 25,78 | 26,16 | 25,76 | 26,09 | 0,23% | - |
| 16.12.2024 | 25,98 | 26,12 | 25,77 | 26,03 | 0,06% | - |
| 13.12.2024 | 26,31 | 26,61 | 25,88 | 26,02 | -1,25% | - |
| 12.12.2024 | 26,95 | 27,17 | 26,33 | 26,35 | -2,37% | - |
| 11.12.2024 | 26,78 | 27,05 | 26,49 | 26,99 | 0,80% | - |
| 10.12.2024 | 26,66 | 27,16 | 26,48 | 26,77 | 0,17% | - |
| 09.12.2024 | 26,08 | 27,17 | 26,08 | 26,73 | 2,30% | 190,00 |
| 06.12.2024 | 25,94 | 26,20 | 25,91 | 26,13 | 0,58% | 420,00 |
| 05.12.2024 | 26,07 | 26,55 | 25,86 | 25,98 | -0,36% | - |
| 04.12.2024 | 25,62 | 26,47 | 25,52 | 26,07 | 1,78% | - |
| 03.12.2024 | 25,37 | 26,03 | 25,17 | 25,62 | 0,95% | 20,00 |
| 02.12.2024 | 24,79 | 25,55 | 24,57 | 25,38 | 2,55% | - |
| 29.11.2024 | 25,11 | 25,27 | 24,67 | 24,75 | -1,75% | - |
| 28.11.2024 | 25,17 | 25,25 | 24,77 | 25,19 | 0,50% | - |
| 27.11.2024 | 25,11 | 25,35 | 24,81 | 25,06 | -0,28% | - |
| 26.11.2024 | 25,71 | 25,91 | 25,10 | 25,13 | -2,62% | - |
| 25.11.2024 | 25,60 | 26,12 | 25,60 | 25,81 | 0,82% | - |
| 22.11.2024 | 25,37 | 25,86 | 25,10 | 25,60 | 0,77% | - |
| 21.11.2024 | 25,47 | 25,55 | 25,08 | 25,40 | -0,27% | - |
| 20.11.2024 | 25,76 | 25,98 | 25,15 | 25,47 | -0,55% | - |
| 19.11.2024 | 25,99 | 26,42 | 25,32 | 25,61 | -1,06% | - |
| 18.11.2024 | 26,23 | 26,39 | 25,77 | 25,89 | -1,39% | 200,00 |
| 15.11.2024 | 25,74 | 26,41 | 25,61 | 26,25 | 1,69% | - |
| 14.11.2024 | 25,76 | 26,24 | 25,51 | 25,82 | 1,43% | - |
| 13.11.2024 | 25,03 | 25,72 | 25,03 | 25,45 | 1,09% | 282,00 |
| 12.11.2024 | 25,82 | 25,95 | 24,99 | 25,18 | -3,36% | - |
| 11.11.2024 | 26,31 | 26,49 | 25,90 | 26,05 | -1,01% | 100,00 |
| 08.11.2024 | 26,67 | 26,77 | 26,10 | 26,32 | -1,46% | - |
| 07.11.2024 | 26,50 | 27,02 | 26,38 | 26,71 | 0,89% | 75,00 |
| 06.11.2024 | 27,13 | 27,57 | 26,22 | 26,47 | -2,22% | 165,00 |
| 05.11.2024 | 26,75 | 27,29 | 26,70 | 27,07 | 1,44% | - |
| 04.11.2024 | 27,00 | 27,38 | 26,57 | 26,69 | -0,85% | 420,00 |
| 01.11.2024 | 27,03 | 27,31 | 26,81 | 26,92 | -0,57% | 28,00 |
| 31.10.2024 | 27,18 | 27,36 | 26,69 | 27,07 | -0,90% | 609,00 |
| 30.10.2024 | 28,12 | 28,63 | 27,01 | 27,32 | -5,16% | 550,00 |
| 29.10.2024 | 29,10 | 29,37 | 28,43 | 28,80 | -0,95% | - |
| 28.10.2024 | 28,76 | 29,55 | 28,72 | 29,08 | 0,55% | 150,00 |
| 25.10.2024 | 28,11 | 29,19 | 28,04 | 28,92 | 2,88% | - |
| 24.10.2024 | 28,46 | 28,90 | 28,05 | 28,11 | -1,06% | - |
| 23.10.2024 | 28,54 | 28,77 | 28,13 | 28,41 | -0,02% | 180,00 |
| 22.10.2024 | 28,25 | 28,69 | 28,01 | 28,41 | 0,44% | - |
| 21.10.2024 | 28,61 | 28,70 | 28,08 | 28,29 | -1,39% | 20,00 |
| 18.10.2024 | 28,13 | 28,96 | 28,03 | 28,69 | 2,01% | - |
| 17.10.2024 | 28,23 | 28,36 | 27,47 | 28,12 | -0,16% | - |
| 16.10.2024 | 28,81 | 29,38 | 27,36 | 28,17 | -2,44% | 750,00 |
| 15.10.2024 | 29,84 | 29,93 | 28,74 | 28,87 | -3,32% | - |
| 14.10.2024 | 30,22 | 30,27 | 29,41 | 29,86 | -1,17% | - |
| 11.10.2024 | 29,60 | 30,31 | 29,58 | 30,22 | 1,92% | 100,00 |
| 10.10.2024 | 29,73 | 29,76 | 29,21 | 29,65 | -0,47% | 335,00 |
| 09.10.2024 | 29,40 | 29,82 | 29,33 | 29,79 | 1,22% | - |
| 08.10.2024 | 30,15 | 30,20 | 29,13 | 29,43 | -2,63% | - |
| 07.10.2024 | 30,63 | 30,69 | 29,87 | 30,22 | -1,63% | - |
| 04.10.2024 | 29,80 | 30,74 | 29,71 | 30,72 | 3,24% | - |
| 03.10.2024 | 29,86 | 30,32 | 29,60 | 29,76 | -0,80% | - |
| 02.10.2024 | 30,08 | 30,15 | 29,80 | 30,00 | -0,33% | - |
| 01.10.2024 | 30,13 | 30,47 | 29,74 | 30,10 | -0,12% | 200,00 |
| 30.09.2024 | 29,76 | 30,34 | 29,69 | 30,13 | 1,19% | - |
| 27.09.2024 | 30,08 | 30,42 | 29,74 | 29,78 | -0,95% | - |
| 26.09.2024 | 29,69 | 30,26 | 29,50 | 30,06 | 2,28% | - |
| 25.09.2024 | 29,72 | 30,10 | 29,33 | 29,39 | -1,64% | 67,00 |
| 24.09.2024 | 29,45 | 30,06 | 29,45 | 29,88 | 1,79% | - |
| 23.09.2024 | 29,26 | 29,43 | 28,96 | 29,36 | 0,62% | - |
| 20.09.2024 | 29,59 | 30,04 | 28,93 | 29,18 | -1,80% | - |
| 19.09.2024 | 29,88 | 30,46 | 29,67 | 29,71 | 0,66% | - |
| 18.09.2024 | 29,40 | 29,97 | 29,27 | 29,52 | 0,46% | 100,00 |
| 17.09.2024 | 29,17 | 29,55 | 29,00 | 29,38 | 0,72% | - |
| 16.09.2024 | 29,37 | 29,41 | 29,04 | 29,17 | -0,56% | - |
| 13.09.2024 | 29,04 | 29,42 | 28,99 | 29,34 | 0,93% | - |
| 12.09.2024 | 29,15 | 29,27 | 28,89 | 29,07 | -0,05% | - |
| 11.09.2024 | 29,07 | 29,23 | 28,63 | 29,08 | -0,17% | - |
| 10.09.2024 | 28,94 | 29,31 | 28,91 | 29,13 | 0,34% | - |
| 09.09.2024 | 29,41 | 29,51 | 28,88 | 29,03 | -0,80% | - |
| 06.09.2024 | 29,56 | 29,69 | 29,00 | 29,27 | -1,15% | - |
| 05.09.2024 | 30,08 | 30,53 | 29,41 | 29,61 | -1,63% | 80,00 |
| 04.09.2024 | 30,51 | 30,54 | 30,03 | 30,10 | -2,21% | - |
| 03.09.2024 | 30,93 | 31,29 | 30,49 | 30,78 | -0,58% | - |
| 02.09.2024 | 30,61 | 31,19 | 30,32 | 30,96 | 1,09% | - |
| 30.08.2024 | 30,39 | 30,76 | 30,32 | 30,62 | 1,56% | - |
| 29.08.2024 | 30,19 | 30,67 | 30,14 | 30,15 | -0,22% | - |
| 28.08.2024 | 30,36 | 30,50 | 30,10 | 30,22 | -0,30% | - |
| 27.08.2024 | 30,94 | 31,10 | 30,27 | 30,31 | -1,91% | - |
| 26.08.2024 | 30,62 | 31,06 | 30,25 | 30,90 | 0,77% | - |
| 23.08.2024 | 30,43 | 30,86 | 30,43 | 30,66 | 1,00% | - |
| 22.08.2024 | 30,88 | 30,89 | 30,29 | 30,36 | -1,83% | - |
| 21.08.2024 | 30,91 | 31,11 | 30,75 | 30,92 | 0,10% | - |
| 20.08.2024 | 30,65 | 31,06 | 30,60 | 30,89 | 0,82% | - |
| 19.08.2024 | 30,25 | 30,77 | 30,16 | 30,64 | 1,17% | - |
| 16.08.2024 | 30,24 | 30,32 | 30,04 | 30,29 | 0,23% | - |
| 15.08.2024 | 29,97 | 30,45 | 29,86 | 30,22 | 1,16% | - |
| 14.08.2024 | 30,13 | 30,22 | 29,71 | 29,87 | -0,75% | - |
| 13.08.2024 | 29,91 | 30,36 | 29,60 | 30,10 | 1,38% | - |
| 12.08.2024 | 29,85 | 29,87 | 29,50 | 29,69 | -0,37% | - |
| 09.08.2024 | 29,50 | 29,84 | 29,38 | 29,80 | 0,95% | - |
| 08.08.2024 | 29,01 | 29,54 | 28,76 | 29,52 | 2,16% | - |
| 07.08.2024 | 29,03 | 29,28 | 28,80 | 28,89 | 0,35% | 877,00 |
| 06.08.2024 | 28,56 | 28,98 | 28,39 | 28,79 | 1,61% | 1.005,00 |
| 05.08.2024 | 28,55 | 28,64 | 27,94 | 28,34 | -2,48% | - |