27,980€
-1,20%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |