24,610€
-0,61%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,78 | 24,80 | 24,55 | 24,59 | -0,73% | - |
| 20.10.2026 | 24,96 | 25,12 | 24,68 | 24,77 | -0,88% | 320,00 |
| 19.10.2026 | 25,13 | 25,20 | 24,92 | 24,99 | -0,06% | - |
| 16.10.2026 | 25,32 | 25,32 | 24,90 | 25,01 | -0,40% | - |
| 15.10.2026 | 24,96 | 25,32 | 24,57 | 25,11 | -0,04% | 7.750,00 |
| 14.10.2026 | 25,20 | 25,40 | 25,01 | 25,12 | -0,44% | 430,00 |
| 13.10.2026 | 24,62 | 25,37 | 24,61 | 25,23 | 2,44% | - |
| 12.10.2026 | 24,57 | 24,69 | 24,32 | 24,63 | 0,43% | - |
| 09.10.2026 | 24,31 | 24,83 | 24,26 | 24,52 | 1,30% | - |
| 08.10.2026 | 24,09 | 24,24 | 23,93 | 24,21 | -0,02% | - |
| 07.10.2026 | 24,02 | 24,26 | 24,00 | 24,21 | 0,56% | - |
| 06.10.2026 | 24,35 | 24,54 | 24,07 | 24,08 | -1,15% | 3.780,00 |
| 05.10.2026 | 24,83 | 24,93 | 24,24 | 24,36 | -2,31% | - |
| 02.10.2026 | 24,99 | 25,32 | 24,72 | 24,93 | 0,18% | - |
| 01.10.2026 | 24,83 | 25,23 | 24,60 | 24,89 | 0,46% | 2.401,00 |
| 30.09.2026 | 25,08 | 25,20 | 24,75 | 24,77 | -0,88% | 48.000,00 |
| 29.09.2026 | 25,28 | 25,32 | 24,88 | 24,99 | -1,46% | - |
| 28.09.2026 | 25,35 | 25,56 | 25,07 | 25,36 | -0,43% | - |
| 25.09.2026 | 25,76 | 25,82 | 25,29 | 25,47 | -0,91% | 825,00 |
| 24.09.2026 | 25,87 | 26,02 | 25,51 | 25,71 | -1,04% | - |
| 23.09.2026 | 26,10 | 26,50 | 25,79 | 25,98 | -0,48% | - |
| 22.09.2026 | 25,50 | 26,15 | 25,45 | 26,10 | 2,23% | - |
| 21.09.2026 | 25,91 | 25,99 | 25,48 | 25,53 | -2,07% | 21.500,00 |
| 18.09.2026 | 26,35 | 26,58 | 25,92 | 26,07 | -1,04% | - |
| 17.09.2026 | 26,19 | 26,49 | 26,15 | 26,35 | 0,94% | - |
| 16.09.2026 | 26,07 | 26,37 | 25,94 | 26,10 | 0,31% | - |
| 15.09.2026 | 25,50 | 26,28 | 25,32 | 26,02 | 2,04% | - |
| 14.09.2026 | 25,67 | 25,76 | 25,37 | 25,50 | -1,03% | 6.600,00 |
| 11.09.2026 | 25,57 | 26,19 | 25,43 | 25,77 | 0,92% | - |
| 10.09.2026 | 25,61 | 26,00 | 25,53 | 25,53 | -0,12% | - |
| 09.09.2026 | 24,26 | 25,71 | 24,20 | 25,56 | 5,49% | 27.450,00 |
| 08.09.2026 | 24,06 | 24,53 | 24,00 | 24,23 | 0,48% | - |
| 07.09.2026 | 24,19 | 24,33 | 24,11 | 24,12 | -0,54% | - |
| 04.09.2026 | 24,04 | 24,35 | 23,94 | 24,25 | 0,94% | - |
| 03.09.2026 | 24,41 | 24,58 | 23,98 | 24,02 | -1,52% | - |
| 02.09.2026 | 24,21 | 24,41 | 24,08 | 24,39 | 0,83% | 3.420,00 |
| 01.09.2026 | 24,06 | 24,45 | 23,93 | 24,19 | 0,92% | - |
| 31.08.2026 | 23,96 | 24,29 | 23,94 | 23,97 | 0,08% | 7.250,00 |
| 28.08.2026 | 23,91 | 24,34 | 23,90 | 23,95 | 0,29% | 9.100,00 |
| 27.08.2026 | 23,84 | 23,88 | 23,57 | 23,88 | 0,61% | - |
| 26.08.2026 | 23,70 | 23,89 | 23,62 | 23,74 | -0,34% | - |
| 25.08.2026 | 24,13 | 24,19 | 23,76 | 23,82 | -1,08% | - |
| 24.08.2026 | 23,63 | 24,10 | 23,55 | 24,08 | 1,71% | 18.200,00 |
| 21.08.2026 | 23,59 | 23,90 | 23,59 | 23,67 | 0,64% | 2.550,00 |
| 20.08.2026 | 23,26 | 23,59 | 23,03 | 23,52 | 1,34% | - |
| 19.08.2026 | 22,75 | 23,28 | 22,72 | 23,21 | 1,80% | - |
| 18.08.2026 | 22,85 | 22,97 | 22,74 | 22,80 | -0,20% | - |
| 17.08.2026 | 23,19 | 23,19 | 22,80 | 22,85 | -0,87% | - |
| 14.08.2026 | 23,13 | 23,22 | 22,97 | 23,05 | -0,54% | - |
| 13.08.2026 | 23,27 | 23,32 | 23,08 | 23,17 | -0,37% | 1.400,00 |
| 12.08.2026 | 23,24 | 23,45 | 23,05 | 23,26 | 0,32% | 5.000,00 |
| 11.08.2026 | 23,45 | 23,54 | 23,14 | 23,18 | -1,11% | 3.800,00 |
| 10.08.2026 | 23,34 | 23,52 | 23,23 | 23,44 | -1,06% | - |
| 07.08.2026 | 23,49 | 23,69 | 23,32 | 23,69 | 1,04% | - |
| 06.08.2026 | 23,47 | 23,84 | 23,40 | 23,45 | 0,11% | - |
| 05.08.2026 | 23,74 | 23,82 | 23,30 | 23,42 | -1,06% | - |
| 04.08.2026 | 23,78 | 23,80 | 23,46 | 23,67 | -0,19% | 8.360,00 |
| 03.08.2026 | 23,73 | 23,89 | 23,51 | 23,72 | 0,68% | - |
| 31.07.2026 | 23,71 | 23,72 | 23,37 | 23,56 | -0,23% | - |
| 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% | - |