23,565€
-0,19%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,71 | 23,72 | 23,49 | 23,54 | -0,32% | - |
| 30.07.2026 | 23,25 | 23,86 | 23,17 | 23,61 | 1,86% | - |
| 29.07.2026 | 23,06 | 23,46 | 23,03 | 23,18 | 0,26% | - |
| 28.07.2026 | 23,21 | 23,44 | 22,99 | 23,12 | -0,69% | - |
| 27.07.2026 | 22,66 | 23,31 | 22,40 | 23,28 | 3,91% | 7.400,00 |
| 24.07.2026 | 22,56 | 22,61 | 22,28 | 22,41 | 0,13% | 21.112,00 |
| 23.07.2026 | 24,02 | 24,24 | 22,12 | 22,38 | -7,06% | 9.800,00 |
| 22.07.2026 | 23,51 | 24,28 | 23,42 | 24,08 | 2,36% | - |
| 21.07.2026 | 23,46 | 23,65 | 23,33 | 23,52 | 1,03% | 1.280,00 |
| 20.07.2026 | 23,54 | 23,64 | 23,26 | 23,28 | -0,92% | - |
| 17.07.2026 | 22,99 | 23,69 | 22,87 | 23,50 | 1,03% | - |
| 16.07.2026 | 23,46 | 23,52 | 23,19 | 23,26 | -0,75% | - |
| 15.07.2026 | 23,39 | 23,47 | 23,22 | 23,43 | 1,03% | - |
| 14.07.2026 | 23,12 | 23,46 | 23,03 | 23,19 | 0,32% | - |
| 13.07.2026 | 22,95 | 23,33 | 22,94 | 23,12 | -0,34% | - |
| 10.07.2026 | 22,79 | 23,50 | 22,79 | 23,20 | 1,47% | - |
| 09.07.2026 | 22,60 | 22,89 | 22,48 | 22,86 | 1,24% | - |
| 08.07.2026 | 22,85 | 22,89 | 22,53 | 22,58 | -1,31% | 1.700,00 |
| 07.07.2026 | 23,03 | 23,13 | 22,74 | 22,88 | -0,93% | - |
| 06.07.2026 | 23,32 | 23,39 | 23,01 | 23,10 | -0,99% | - |
| 03.07.2026 | 23,14 | 23,35 | 23,12 | 23,33 | 1,17% | 4.700,00 |
| 02.07.2026 | 22,70 | 23,09 | 22,63 | 23,06 | 1,52% | 1.900,00 |
| 01.07.2026 | 23,29 | 23,36 | 22,68 | 22,71 | -2,13% | 1.849,00 |
| 30.06.2026 | 23,16 | 23,25 | 23,01 | 23,21 | 0,32% | 4.900,00 |
| 29.06.2026 | 23,38 | 23,39 | 22,98 | 23,13 | -0,34% | - |
| 26.06.2026 | 23,51 | 23,77 | 23,10 | 23,21 | -2,01% | - |
| 25.06.2026 | 23,68 | 23,82 | 23,38 | 23,69 | 0,57% | 1.400,00 |
| 24.06.2026 | 24,01 | 24,07 | 23,51 | 23,55 | -1,69% | 3.900,00 |
| 23.06.2026 | 24,11 | 24,32 | 23,88 | 23,96 | -1,32% | - |
| 22.06.2026 | 24,47 | 24,54 | 23,82 | 24,28 | -0,19% | - |
| 19.06.2026 | 24,02 | 24,49 | 24,02 | 24,32 | 0,79% | - |
| 18.06.2026 | 24,65 | 24,76 | 23,72 | 24,13 | -1,61% | - |
| 17.06.2026 | 24,67 | 24,80 | 24,42 | 24,53 | -0,24% | 3.700,00 |
| 16.06.2026 | 24,68 | 24,85 | 24,46 | 24,59 | -0,32% | 2.900,00 |
| 15.06.2026 | 25,09 | 25,28 | 24,63 | 24,67 | -0,26% | - |
| 12.06.2026 | 25,06 | 25,11 | 24,30 | 24,73 | -1,65% | 3.586,00 |
| 11.06.2026 | 24,72 | 25,17 | 24,61 | 25,15 | 2,07% | - |
| 10.06.2026 | 25,18 | 25,59 | 24,47 | 24,64 | -2,34% | 480,00 |
| 09.06.2026 | 25,15 | 25,38 | 24,87 | 25,23 | 0,36% | - |
| 08.06.2026 | 24,96 | 25,43 | 24,89 | 25,14 | 0,64% | - |
| 05.06.2026 | 25,12 | 25,41 | 24,92 | 24,98 | -0,93% | 7.200,00 |
| 04.06.2026 | 25,05 | 25,51 | 25,01 | 25,21 | 0,60% | - |
| 03.06.2026 | 25,01 | 25,34 | 24,89 | 25,06 | 0,10% | - |
| 02.06.2026 | 25,17 | 25,35 | 24,82 | 25,04 | -0,44% | - |
| 01.06.2026 | 25,11 | 25,39 | 24,88 | 25,15 | 0,58% | 8.000,00 |
| 29.05.2026 | 25,63 | 25,63 | 24,95 | 25,00 | -2,00% | - |
| 28.05.2026 | 25,48 | 25,80 | 25,21 | 25,51 | -0,45% | - |
| 27.05.2026 | 25,15 | 25,70 | 25,09 | 25,63 | 1,97% | 3.300,00 |
| 26.05.2026 | 25,34 | 25,49 | 25,02 | 25,13 | -1,20% | - |
| 25.05.2026 | 25,41 | 25,56 | 25,28 | 25,44 | 1,72% | - |
| 22.05.2026 | 25,39 | 25,42 | 24,89 | 25,01 | -1,50% | 6.600,00 |
| 21.05.2026 | 25,28 | 25,55 | 25,09 | 25,39 | 0,04% | 7.600,00 |
| 20.05.2026 | 25,48 | 25,68 | 25,24 | 25,38 | -0,68% | - |
| 19.05.2026 | 25,36 | 25,95 | 25,33 | 25,55 | 0,39% | 16.400,00 |
| 18.05.2026 | 24,86 | 25,46 | 24,72 | 25,45 | 1,96% | 37.500,00 |
| 15.05.2026 | 25,23 | 25,67 | 24,82 | 24,96 | -2,10% | 500,00 |
| 14.05.2026 | 25,55 | 25,65 | 25,45 | 25,50 | -0,37% | 2.580,00 |
| 13.05.2026 | 25,38 | 25,60 | 24,99 | 25,59 | 1,01% | 10.200,00 |
| 12.05.2026 | 25,16 | 25,44 | 25,03 | 25,34 | 0,26% | - |
| 11.05.2026 | 25,36 | 25,43 | 25,17 | 25,27 | -0,80% | - |
| 08.05.2026 | 25,24 | 25,49 | 25,11 | 25,48 | 1,19% | 12.100,00 |
| 07.05.2026 | 25,56 | 25,95 | 25,13 | 25,18 | -1,58% | 5.900,00 |
| 06.05.2026 | 26,15 | 26,30 | 25,54 | 25,58 | -1,33% | 4.450,00 |
| 05.05.2026 | 25,32 | 26,05 | 25,28 | 25,93 | 2,55% | 6.600,00 |
| 04.05.2026 | 25,50 | 25,87 | 25,16 | 25,28 | -1,02% | 200,00 |
| 30.04.2026 | 24,86 | 25,60 | 24,79 | 25,54 | 3,17% | - |
| 29.04.2026 | 24,73 | 25,24 | 24,17 | 24,76 | 0,59% | 5.100,00 |
| 28.04.2026 | 24,95 | 24,97 | 24,54 | 24,61 | -1,44% | 20.210,00 |
| 27.04.2026 | 25,06 | 25,06 | 24,67 | 24,97 | -0,68% | - |
| 24.04.2026 | 26,43 | 26,56 | 24,99 | 25,14 | -4,52% | 6.845,00 |
| 23.04.2026 | 26,36 | 26,49 | 26,02 | 26,33 | 0,10% | - |
| 22.04.2026 | 26,74 | 26,77 | 26,26 | 26,31 | 0,02% | 11.275,00 |
| 21.04.2026 | 26,63 | 26,64 | 26,21 | 26,30 | -1,24% | 3.200,00 |
| 20.04.2026 | 26,30 | 26,65 | 26,15 | 26,63 | 0,79% | 1.316,00 |
| 17.04.2026 | 26,39 | 26,54 | 25,94 | 26,42 | 0,69% | 5.676,00 |
| 16.04.2026 | 26,43 | 26,61 | 25,99 | 26,24 | -0,23% | 2.850,00 |
| 15.04.2026 | 26,49 | 26,63 | 26,13 | 26,30 | -1,02% | 5.520,00 |
| 14.04.2026 | 26,94 | 27,15 | 26,34 | 26,57 | -1,63% | 2.896,00 |
| 13.04.2026 | 27,06 | 27,26 | 26,54 | 27,01 | 1,20% | 5.981,00 |
| 10.04.2026 | 26,42 | 26,77 | 26,05 | 26,69 | -1,39% | 28.115,00 |
| 09.04.2026 | 27,23 | 27,28 | 26,73 | 27,07 | -0,55% | - |
| 08.04.2026 | 27,80 | 27,85 | 26,73 | 27,22 | 1,68% | 7.185,00 |
| 07.04.2026 | 27,02 | 27,16 | 26,37 | 26,77 | -0,21% | 5.342,00 |
| 02.04.2026 | 26,83 | 26,98 | 26,59 | 26,82 | -1,27% | 50.000,00 |
| 01.04.2026 | 27,44 | 27,55 | 26,85 | 27,17 | -0,37% | - |
| 31.03.2026 | 26,59 | 27,34 | 26,39 | 27,27 | 2,73% | 23.358,00 |
| 30.03.2026 | 26,11 | 26,75 | 25,83 | 26,54 | 3,47% | 4.950,00 |
| 27.03.2026 | 26,18 | 26,39 | 25,64 | 25,65 | -1,99% | - |
| 26.03.2026 | 26,02 | 26,42 | 25,93 | 26,17 | 0,04% | - |
| 25.03.2026 | 25,80 | 26,31 | 25,73 | 26,16 | 1,04% | 7.400,00 |
| 24.03.2026 | 25,33 | 25,99 | 25,02 | 25,89 | 1,35% | - |
| 23.03.2026 | 24,72 | 25,85 | 24,39 | 25,55 | 1,92% | 2.090,00 |
| 20.03.2026 | 25,25 | 25,61 | 24,90 | 25,07 | -0,99% | - |
| 19.03.2026 | 25,48 | 25,58 | 25,00 | 25,32 | -0,63% | 5.600,00 |
| 18.03.2026 | 26,44 | 26,54 | 25,46 | 25,48 | -2,64% | 2.875,00 |
| 17.03.2026 | 26,04 | 26,30 | 25,88 | 26,17 | -0,19% | 45,00 |
| 16.03.2026 | 26,34 | 26,36 | 26,06 | 26,22 | 0,61% | - |
| 13.03.2026 | 26,80 | 26,80 | 26,06 | 26,06 | -2,67% | - |
| 12.03.2026 | 26,28 | 26,98 | 26,26 | 26,77 | 0,90% | - |
| 11.03.2026 | 26,29 | 26,62 | 26,00 | 26,53 | 2,14% | - |