23,155€
0,37%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 23,40 | 24,17 | 23,08 | 23,53 | 1,47% | - |
| 22.09.2025 | 23,04 | 23,43 | 22,88 | 23,19 | 0,69% | 2,00 |
| 19.09.2025 | 22,97 | 23,33 | 22,79 | 23,03 | 0,26% | - |
| 18.09.2025 | 23,83 | 23,90 | 22,94 | 22,97 | -3,67% | - |
| 17.09.2025 | 23,82 | 23,97 | 23,47 | 23,85 | 0,19% | - |
| 16.09.2025 | 23,26 | 23,98 | 23,21 | 23,80 | 2,67% | - |
| 15.09.2025 | 23,40 | 23,57 | 23,01 | 23,18 | 0,11% | - |
| 12.09.2025 | 23,47 | 23,47 | 23,00 | 23,16 | 0,02% | - |
| 11.09.2025 | 22,99 | 23,46 | 22,99 | 23,15 | -0,13% | - |
| 10.09.2025 | 23,45 | 23,68 | 22,99 | 23,18 | -1,05% | - |
| 09.09.2025 | 23,53 | 24,09 | 23,37 | 23,43 | -0,70% | - |
| 08.09.2025 | 24,05 | 24,15 | 23,55 | 23,59 | -0,88% | - |
| 05.09.2025 | 23,57 | 24,14 | 23,57 | 23,80 | -0,46% | - |
| 04.09.2025 | 23,65 | 24,21 | 23,41 | 23,91 | 2,71% | 50,00 |
| 03.09.2025 | 23,84 | 23,97 | 23,28 | 23,28 | -1,85% | - |
| 02.09.2025 | 24,11 | 24,48 | 23,72 | 23,72 | -2,55% | - |
| 01.09.2025 | 24,57 | 24,69 | 24,19 | 24,34 | -0,16% | 60,00 |
| 29.08.2025 | 24,29 | 24,57 | 24,19 | 24,38 | -0,39% | - |
| 28.08.2025 | 25,02 | 25,13 | 24,47 | 24,48 | -2,18% | - |
| 27.08.2025 | 25,57 | 25,57 | 24,86 | 25,02 | -2,19% | - |
| 26.08.2025 | 25,17 | 25,59 | 25,03 | 25,58 | 1,33% | - |
| 25.08.2025 | 25,38 | 25,57 | 25,20 | 25,25 | -0,82% | - |
| 22.08.2025 | 24,77 | 25,47 | 24,53 | 25,46 | 2,62% | - |
| 21.08.2025 | 24,75 | 24,83 | 24,28 | 24,81 | 0,12% | 250,00 |
| 20.08.2025 | 24,32 | 24,79 | 24,27 | 24,78 | 0,98% | - |
| 19.08.2025 | 24,04 | 24,65 | 23,87 | 24,54 | 2,00% | - |
| 18.08.2025 | 24,14 | 24,15 | 23,80 | 24,06 | -0,21% | - |
| 15.08.2025 | 24,17 | 24,34 | 23,87 | 24,11 | -0,12% | - |
| 14.08.2025 | 24,02 | 24,21 | 23,75 | 24,14 | 0,04% | - |
| 13.08.2025 | 24,16 | 24,34 | 23,96 | 24,13 | -0,80% | - |
| 12.08.2025 | 24,49 | 24,52 | 23,77 | 24,32 | -0,47% | - |
| 11.08.2025 | 24,55 | 24,78 | 24,18 | 24,44 | -0,45% | 720,00 |
| 08.08.2025 | 24,14 | 24,72 | 24,11 | 24,55 | 1,70% | 92,00 |
| 07.08.2025 | 23,57 | 24,33 | 23,49 | 24,14 | 3,03% | - |
| 06.08.2025 | 23,06 | 23,46 | 22,80 | 23,43 | 2,94% | - |
| 05.08.2025 | 22,67 | 22,81 | 22,51 | 22,76 | 0,69% | - |
| 04.08.2025 | 22,63 | 22,69 | 22,26 | 22,60 | 0,58% | - |
| 01.08.2025 | 22,54 | 22,83 | 22,37 | 22,47 | -0,88% | - |
| 31.07.2025 | 23,77 | 23,85 | 22,60 | 22,67 | -4,49% | 250,00 |
| 30.07.2025 | 23,87 | 24,18 | 23,54 | 23,74 | -0,54% | 100,00 |
| 29.07.2025 | 24,33 | 24,50 | 23,84 | 23,87 | -1,57% | - |
| 28.07.2025 | 25,10 | 25,18 | 24,17 | 24,25 | -2,22% | - |
| 25.07.2025 | 23,65 | 24,82 | 23,59 | 24,80 | 3,70% | - |
| 24.07.2025 | 24,49 | 24,51 | 23,12 | 23,91 | -2,49% | - |
| 23.07.2025 | 23,97 | 24,52 | 23,78 | 24,52 | 3,57% | - |
| 22.07.2025 | 23,31 | 23,69 | 23,16 | 23,68 | 1,41% | - |
| 21.07.2025 | 23,10 | 23,70 | 23,09 | 23,35 | 1,13% | - |
| 18.07.2025 | 23,66 | 23,66 | 22,88 | 23,09 | -1,35% | - |
| 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% | - |