27,140€
0,63%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,88 | 27,17 | 26,81 | 27,16 | 0,65% | - |
| 16.02.2026 | 27,58 | 27,66 | 26,83 | 26,99 | -2,07% | - |
| 13.02.2026 | 27,75 | 27,83 | 26,99 | 27,56 | -0,49% | - |
| 12.02.2026 | 27,67 | 27,94 | 27,51 | 27,69 | 0,29% | 8.400,00 |
| 11.02.2026 | 26,42 | 27,67 | 26,39 | 27,61 | 4,66% | - |
| 10.02.2026 | 25,58 | 26,46 | 25,56 | 26,38 | 3,03% | - |
| 09.02.2026 | 25,43 | 25,66 | 25,29 | 25,61 | 1,37% | - |
| 06.02.2026 | 25,39 | 25,39 | 24,75 | 25,26 | -0,36% | - |
| 05.02.2026 | 25,38 | 25,54 | 24,76 | 25,35 | 0,16% | 65.400,00 |
| 04.02.2026 | 23,76 | 25,53 | 23,55 | 25,31 | 6,75% | 16.100,00 |
| 03.02.2026 | 23,65 | 23,90 | 23,49 | 23,71 | 0,57% | - |
| 02.02.2026 | 23,13 | 23,65 | 23,11 | 23,58 | 0,77% | - |
| 30.01.2026 | 24,00 | 24,05 | 23,18 | 23,40 | -2,93% | - |
| 29.01.2026 | 24,21 | 24,32 | 23,74 | 24,10 | -0,43% | - |
| 28.01.2026 | 24,30 | 24,34 | 23,96 | 24,21 | 0,50% | - |
| 27.01.2026 | 24,30 | 24,33 | 24,07 | 24,09 | -0,54% | 17.158,00 |
| 26.01.2026 | 24,12 | 24,55 | 24,11 | 24,22 | 0,31% | - |
| 23.01.2026 | 24,36 | 24,37 | 24,02 | 24,14 | -1,03% | - |
| 22.01.2026 | 24,06 | 24,45 | 23,97 | 24,39 | 1,46% | - |
| 21.01.2026 | 23,27 | 24,13 | 23,25 | 24,04 | 3,84% | - |
| 20.01.2026 | 24,06 | 24,08 | 23,06 | 23,15 | -4,08% | - |
| 19.01.2026 | 24,12 | 24,28 | 24,00 | 24,14 | -2,39% | 19.500,00 |
| 16.01.2026 | 24,48 | 24,73 | 24,37 | 24,73 | 1,21% | - |
| 15.01.2026 | 24,80 | 24,82 | 24,27 | 24,43 | -1,03% | - |
| 14.01.2026 | 24,73 | 24,76 | 24,26 | 24,69 | -0,16% | - |
| 13.01.2026 | 24,71 | 25,08 | 24,59 | 24,73 | 0,06% | - |
| 12.01.2026 | 24,66 | 24,72 | 24,36 | 24,71 | 0,12% | - |
| 09.01.2026 | 24,51 | 24,72 | 24,42 | 24,68 | 0,71% | - |
| 08.01.2026 | 24,80 | 24,85 | 23,89 | 24,51 | -1,47% | 74.120,00 |
| 07.01.2026 | 24,77 | 25,60 | 24,77 | 24,87 | 0,40% | 1.680,00 |
| 06.01.2026 | 24,87 | 24,88 | 24,69 | 24,77 | -0,08% | - |
| 05.01.2026 | 25,32 | 25,35 | 24,56 | 24,79 | -1,63% | 12.500,00 |
| 02.01.2026 | 24,78 | 25,30 | 24,54 | 25,20 | 3,96% | - |
| 30.12.2025 | 24,48 | 24,90 | 24,24 | 24,24 | 0,75% | - |
| 29.12.2025 | 24,31 | 24,76 | 24,06 | 24,06 | 1,99% | - |
| 23.12.2025 | 23,85 | 24,28 | 23,59 | 23,59 | -0,99% | - |
| 22.12.2025 | 23,89 | 24,08 | 23,80 | 23,83 | -0,63% | - |
| 19.12.2025 | 23,88 | 24,30 | 23,87 | 23,98 | 0,48% | - |
| 18.12.2025 | 23,86 | 24,08 | 23,77 | 23,86 | -0,02% | - |
| 17.12.2025 | 24,05 | 24,09 | 23,57 | 23,87 | -0,75% | - |
| 16.12.2025 | 23,49 | 24,06 | 23,37 | 24,05 | 1,97% | - |
| 15.12.2025 | 24,04 | 24,06 | 23,54 | 23,58 | -0,99% | - |
| 12.12.2025 | 24,10 | 24,12 | 23,61 | 23,82 | -0,13% | - |
| 11.12.2025 | 23,87 | 24,26 | 23,70 | 23,85 | -0,25% | - |
| 10.12.2025 | 23,87 | 23,97 | 23,50 | 23,91 | 0,23% | - |
| 09.12.2025 | 24,15 | 24,34 | 23,78 | 23,85 | -1,61% | - |
| 08.12.2025 | 24,14 | 24,36 | 23,93 | 24,24 | 0,50% | - |
| 05.12.2025 | 24,72 | 24,76 | 24,04 | 24,12 | -2,03% | - |
| 04.12.2025 | 23,70 | 24,80 | 23,60 | 24,62 | 5,30% | - |
| 03.12.2025 | 23,30 | 24,10 | 23,29 | 23,38 | 0,52% | - |
| 02.12.2025 | 23,60 | 23,65 | 23,04 | 23,26 | -0,47% | - |
| 01.12.2025 | 23,40 | 23,69 | 23,31 | 23,37 | -0,62% | - |
| 28.11.2025 | 23,59 | 23,75 | 23,46 | 23,52 | -0,34% | - |
| 27.11.2025 | 23,57 | 23,66 | 23,38 | 23,60 | -0,23% | - |
| 26.11.2025 | 23,48 | 23,71 | 23,17 | 23,65 | 1,09% | - |
| 25.11.2025 | 22,82 | 23,65 | 22,80 | 23,40 | 3,89% | - |
| 24.11.2025 | 23,30 | 23,37 | 22,52 | 22,52 | -3,01% | - |
| 21.11.2025 | 22,46 | 23,26 | 22,40 | 23,22 | 3,15% | - |
| 20.11.2025 | 23,65 | 23,72 | 22,49 | 22,51 | -3,99% | - |
| 19.11.2025 | 23,00 | 23,49 | 22,75 | 23,45 | 1,63% | - |
| 18.11.2025 | 23,17 | 23,37 | 22,83 | 23,07 | -2,00% | - |
| 17.11.2025 | 24,00 | 24,24 | 23,37 | 23,54 | -1,34% | - |
| 14.11.2025 | 24,33 | 24,59 | 23,81 | 23,86 | -2,13% | - |
| 13.11.2025 | 24,37 | 24,65 | 24,23 | 24,38 | 1,46% | 80,00 |
| 12.11.2025 | 24,25 | 24,58 | 24,03 | 24,03 | -0,62% | - |
| 11.11.2025 | 23,81 | 24,25 | 23,59 | 24,18 | 2,37% | - |
| 10.11.2025 | 23,71 | 23,87 | 23,13 | 23,62 | 4,65% | - |
| 07.11.2025 | 22,70 | 23,12 | 22,52 | 22,57 | -3,36% | - |
| 06.11.2025 | 23,32 | 23,56 | 23,13 | 23,36 | 1,02% | - |
| 05.11.2025 | 23,07 | 23,41 | 22,80 | 23,12 | 0,11% | - |
| 04.11.2025 | 23,07 | 23,24 | 22,76 | 23,10 | -0,79% | - |
| 03.11.2025 | 23,52 | 23,52 | 23,07 | 23,28 | 0,00% | - |
| 31.10.2025 | 22,99 | 23,52 | 22,82 | 23,28 | 2,42% | - |
| 30.10.2025 | 23,52 | 23,53 | 22,63 | 22,73 | -2,61% | - |
| 29.10.2025 | 23,47 | 23,70 | 23,08 | 23,34 | -0,34% | - |
| 28.10.2025 | 23,47 | 23,69 | 23,32 | 23,42 | -0,43% | - |
| 27.10.2025 | 23,78 | 23,84 | 23,37 | 23,52 | -0,38% | - |
| 24.10.2025 | 23,52 | 23,76 | 23,22 | 23,61 | 2,34% | - |
| 23.10.2025 | 22,58 | 23,49 | 22,56 | 23,07 | 2,26% | - |
| 22.10.2025 | 22,26 | 22,85 | 22,24 | 22,56 | 1,26% | 600,00 |
| 21.10.2025 | 22,26 | 22,66 | 22,23 | 22,28 | -0,18% | - |
| 20.10.2025 | 22,26 | 22,42 | 22,11 | 22,32 | 1,36% | - |
| 17.10.2025 | 21,80 | 22,34 | 21,76 | 22,02 | 0,96% | - |
| 16.10.2025 | 22,06 | 22,13 | 21,77 | 21,81 | -1,31% | - |
| 15.10.2025 | 22,37 | 22,39 | 21,83 | 22,10 | 0,32% | - |
| 14.10.2025 | 21,82 | 22,33 | 21,81 | 22,03 | 1,24% | - |
| 13.10.2025 | 21,96 | 21,99 | 21,72 | 21,76 | -1,32% | 2.000,00 |
| 10.10.2025 | 22,34 | 22,37 | 21,74 | 22,05 | -1,23% | 2.000,00 |
| 09.10.2025 | 22,22 | 22,44 | 22,03 | 22,33 | 0,61% | - |
| 08.10.2025 | 22,43 | 22,43 | 22,04 | 22,19 | -1,73% | - |
| 07.10.2025 | 22,49 | 22,73 | 22,30 | 22,58 | -1,01% | - |
| 06.10.2025 | 23,63 | 23,63 | 22,54 | 22,81 | -3,27% | - |
| 03.10.2025 | 23,39 | 23,75 | 23,37 | 23,58 | 2,12% | - |
| 02.10.2025 | 23,82 | 23,85 | 23,09 | 23,09 | -1,74% | - |
| 01.10.2025 | 23,05 | 23,83 | 23,03 | 23,50 | 2,04% | - |
| 30.09.2025 | 23,50 | 23,54 | 22,89 | 23,03 | -0,86% | 1.200,00 |
| 29.09.2025 | 23,25 | 23,55 | 23,06 | 23,23 | 0,28% | - |
| 26.09.2025 | 23,16 | 23,39 | 22,94 | 23,17 | -0,71% | - |
| 25.09.2025 | 23,26 | 23,46 | 22,99 | 23,33 | -0,64% | - |
| 24.09.2025 | 23,72 | 23,74 | 23,04 | 23,48 | -0,21% | - |