33,425€
-1,81%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 34,15 | 34,15 | 33,08 | 33,30 | -2,17% | - |
| 10.06.2024 | 33,95 | 34,07 | 33,77 | 34,04 | 0,06% | 463.210,00 |
| 07.06.2024 | 34,23 | 34,26 | 33,62 | 34,02 | -0,61% | 745.333,00 |
| 06.06.2024 | 34,59 | 34,71 | 34,07 | 34,23 | -0,84% | 677.780,00 |
| 05.06.2024 | 35,01 | 35,22 | 34,17 | 34,52 | -1,09% | 803.468,00 |
| 04.06.2024 | 35,31 | 35,35 | 34,62 | 34,90 | -1,02% | 589.096,00 |
| 03.06.2024 | 35,25 | 35,40 | 35,02 | 35,26 | 0,31% | 520.783,00 |
| 31.05.2024 | 35,09 | 35,30 | 34,84 | 35,15 | 0,14% | 2.797.194,00 |
| 30.05.2024 | 34,52 | 35,19 | 34,44 | 35,10 | 0,89% | 638.649,00 |
| 29.05.2024 | 34,94 | 35,03 | 34,34 | 34,79 | -0,94% | 968.270,00 |
| 28.05.2024 | 35,00 | 35,12 | 34,66 | 35,12 | 0,37% | 664.074,00 |
| 27.05.2024 | 35,07 | 35,10 | 34,63 | 34,99 | -0,31% | 334.146,00 |
| 24.05.2024 | 35,06 | 35,20 | 34,80 | 35,10 | -0,34% | 503.259,00 |
| 23.05.2024 | 35,57 | 35,73 | 35,06 | 35,22 | -1,21% | 708.290,00 |
| 22.05.2024 | 35,50 | 35,65 | 35,14 | 35,65 | -0,34% | 1.117.397,00 |
| 21.05.2024 | 35,07 | 35,77 | 34,96 | 35,77 | 1,91% | 940.606,00 |
| 20.05.2024 | 35,17 | 35,47 | 34,96 | 35,10 | 0,00% | 619.858,00 |
| 17.05.2024 | 34,70 | 35,10 | 34,64 | 35,10 | 0,98% | 825.200,00 |
| 16.05.2024 | 34,70 | 34,87 | 34,49 | 34,76 | 0,29% | 751.576,00 |
| 15.05.2024 | 34,64 | 35,49 | 34,60 | 34,66 | 0,09% | 1.087.134,00 |
| 14.05.2024 | 34,30 | 34,95 | 34,28 | 34,63 | 0,96% | 628.826,00 |
| 13.05.2024 | 34,46 | 34,49 | 34,20 | 34,30 | -0,46% | 519.050,00 |
| 10.05.2024 | 34,31 | 34,86 | 34,31 | 34,46 | 1,29% | 1.085.933,00 |
| 08.05.2024 | 34,13 | 34,53 | 33,98 | 34,02 | -0,29% | 621.550,00 |
| 07.05.2024 | 33,78 | 34,28 | 33,73 | 34,12 | 1,01% | 760.017,00 |
| 06.05.2024 | 33,49 | 33,85 | 33,40 | 33,78 | 0,87% | 630.866,00 |
| 03.05.2024 | 33,36 | 33,66 | 33,32 | 33,49 | 0,72% | 809.883,00 |
| 02.05.2024 | 33,18 | 33,45 | 33,02 | 33,25 | 1,00% | 947.618,00 |
| 30.04.2024 | 33,06 | 33,07 | 32,68 | 32,92 | -0,42% | 1.045.510,00 |
| 29.04.2024 | 33,10 | 33,20 | 32,76 | 33,06 | 0,24% | 852.096,00 |
| 26.04.2024 | 32,75 | 33,59 | 32,50 | 32,98 | 1,32% | 1.156.509,00 |
| 25.04.2024 | 33,64 | 34,56 | 32,14 | 32,55 | 1,59% | 2.332.372,00 |
| 24.04.2024 | 31,95 | 32,21 | 31,70 | 32,04 | 0,50% | 984.275,00 |
| 23.04.2024 | 32,20 | 32,48 | 31,81 | 31,88 | -0,99% | 1.088.682,00 |
| 22.04.2024 | 31,84 | 32,32 | 31,78 | 32,20 | 0,63% | 860.099,00 |
| 19.04.2024 | 31,12 | 32,00 | 31,12 | 32,00 | 2,56% | 1.769.733,00 |
| 18.04.2024 | 31,04 | 31,29 | 30,91 | 31,20 | 0,52% | 810.123,00 |
| 17.04.2024 | 30,96 | 31,42 | 30,84 | 31,04 | 0,23% | 776.658,00 |
| 16.04.2024 | 30,71 | 31,21 | 30,55 | 30,97 | 0,03% | 832.682,00 |
| 15.04.2024 | 31,40 | 31,89 | 30,93 | 30,96 | -1,02% | 1.204.461,00 |
| 12.04.2024 | 31,30 | 31,49 | 31,08 | 31,28 | 0,00% | 783.540,00 |
| 11.04.2024 | 31,08 | 31,48 | 30,98 | 31,28 | 0,68% | 980.086,00 |
| 10.04.2024 | 31,74 | 31,78 | 31,00 | 31,07 | -1,61% | 911.576,00 |
| 09.04.2024 | 31,58 | 31,61 | 31,39 | 31,58 | 0,00% | 755.998,00 |
| 08.04.2024 | 31,94 | 32,05 | 31,55 | 31,58 | -1,13% | 899.743,00 |
| 05.04.2024 | 31,32 | 32,07 | 31,31 | 31,94 | -1,05% | 1.155.594,00 |
| 04.04.2024 | 31,28 | 32,47 | 31,22 | 32,28 | 3,30% | 1.849.801,00 |
| 03.04.2024 | 31,26 | 31,76 | 31,18 | 31,25 | 0,32% | 1.330.629,00 |
| 02.04.2024 | 31,26 | 31,52 | 31,07 | 31,15 | 0,91% | 1.149.573,00 |
| 28.03.2024 | 31,16 | 31,30 | 30,78 | 30,87 | -0,93% | 756.148,00 |
| 27.03.2024 | 30,93 | 31,43 | 30,93 | 31,16 | 0,81% | 705.456,00 |
| 26.03.2024 | 30,96 | 31,11 | 30,29 | 30,91 | -0,48% | 771.036,00 |
| 25.03.2024 | 30,75 | 31,18 | 30,67 | 31,06 | 1,24% | 776.914,00 |
| 22.03.2024 | 30,63 | 30,87 | 30,47 | 30,68 | 0,07% | 837.929,00 |
| 21.03.2024 | 30,00 | 30,72 | 30,00 | 30,66 | 2,99% | 1.190.351,00 |
| 20.03.2024 | 30,00 | 30,18 | 29,22 | 29,77 | -0,83% | 942.259,00 |
| 19.03.2024 | 29,17 | 30,03 | 28,90 | 30,02 | 2,81% | 1.061.574,00 |
| 18.03.2024 | 29,40 | 29,50 | 29,11 | 29,20 | -0,34% | 809.045,00 |
| 15.03.2024 | 29,39 | 29,79 | 29,30 | 29,30 | -0,07% | 2.852.299,00 |
| 14.03.2024 | 30,15 | 30,27 | 29,20 | 29,32 | -2,33% | 1.871.043,00 |
| 13.03.2024 | 31,18 | 31,51 | 30,02 | 30,02 | -3,69% | 2.404.468,00 |
| 12.03.2024 | 30,46 | 31,28 | 30,42 | 31,17 | 2,23% | 1.060.959,00 |
| 11.03.2024 | 30,50 | 30,55 | 30,22 | 30,49 | -0,13% | 458.886,00 |
| 08.03.2024 | 30,70 | 30,75 | 30,31 | 30,53 | -0,49% | 777.486,00 |
| 07.03.2024 | 29,59 | 30,74 | 29,34 | 30,68 | 3,44% | 1.202.892,00 |
| 06.03.2024 | 30,05 | 30,20 | 29,62 | 29,66 | -1,10% | 1.127.995,00 |
| 05.03.2024 | 30,40 | 30,44 | 29,92 | 29,99 | -1,96% | 757.883,00 |
| 04.03.2024 | 30,96 | 31,07 | 30,47 | 30,59 | -1,16% | 761.779,00 |
| 01.03.2024 | 30,93 | 31,11 | 30,57 | 30,95 | 0,06% | 710.279,00 |
| 29.02.2024 | 30,89 | 31,06 | 30,68 | 30,93 | -0,29% | 1.792.288,00 |
| 28.02.2024 | 30,62 | 31,14 | 30,62 | 31,02 | 1,47% | 1.104.413,00 |
| 27.02.2024 | 29,79 | 30,60 | 29,66 | 30,57 | 3,66% | 1.371.602,00 |
| 26.02.2024 | 29,71 | 30,00 | 29,48 | 29,49 | -0,87% | 852.592,00 |
| 23.02.2024 | 29,31 | 29,86 | 29,25 | 29,75 | 1,61% | 996.504,00 |
| 22.02.2024 | 29,55 | 29,75 | 29,26 | 29,28 | -0,03% | 982.880,00 |
| 21.02.2024 | 29,21 | 29,54 | 29,16 | 29,29 | -0,17% | 593.392,00 |
| 20.02.2024 | 29,07 | 29,57 | 28,93 | 29,34 | 0,93% | 880.668,00 |
| 19.02.2024 | 28,91 | 29,09 | 28,75 | 29,07 | 0,55% | 503.340,00 |
| 16.02.2024 | 28,75 | 29,07 | 28,66 | 28,91 | 0,94% | 924.354,00 |
| 15.02.2024 | 28,36 | 28,72 | 28,33 | 28,64 | 0,99% | 905.776,00 |
| 14.02.2024 | 28,75 | 28,79 | 28,36 | 28,36 | -1,56% | 1.010.547,00 |
| 13.02.2024 | 29,28 | 29,29 | 28,71 | 28,81 | -1,57% | 1.148.690,00 |
| 12.02.2024 | 29,25 | 29,66 | 29,12 | 29,27 | 0,17% | 1.101.560,00 |
| 09.02.2024 | 28,62 | 29,29 | 28,54 | 29,22 | 1,81% | 1.534.413,00 |
| 08.02.2024 | 29,28 | 29,41 | 28,69 | 28,70 | -2,55% | 2.097.360,00 |
| 07.02.2024 | 29,60 | 29,77 | 29,31 | 29,45 | -0,34% | 959.808,00 |
| 06.02.2024 | 29,71 | 29,80 | 29,28 | 29,55 | -0,20% | 1.020.962,00 |
| 05.02.2024 | 29,75 | 30,13 | 29,52 | 29,61 | -0,47% | 1.105.672,00 |
| 02.02.2024 | 30,11 | 30,45 | 29,41 | 29,75 | -0,87% | 2.068.970,00 |
| 01.02.2024 | 30,50 | 31,94 | 29,83 | 30,01 | -10,87% | 5.256.494,00 |
| 31.01.2024 | 33,52 | 33,68 | 33,12 | 33,67 | 0,69% | 1.642.667,00 |
| 30.01.2024 | 34,00 | 34,00 | 33,33 | 33,44 | -1,79% | 876.910,00 |
| 29.01.2024 | 33,80 | 34,10 | 33,27 | 34,05 | 0,59% | 807.422,00 |
| 26.01.2024 | 33,47 | 33,99 | 33,23 | 33,85 | 1,01% | 788.560,00 |
| 25.01.2024 | 33,72 | 34,00 | 33,13 | 33,51 | -0,74% | 862.992,00 |
| 24.01.2024 | 33,63 | 33,95 | 33,55 | 33,76 | 1,05% | 660.135,00 |
| 23.01.2024 | 33,28 | 33,59 | 32,93 | 33,41 | 0,60% | 1.030.903,00 |
| 22.01.2024 | 33,50 | 33,55 | 32,92 | 33,21 | -0,60% | 921.735,00 |
| 19.01.2024 | 34,25 | 34,55 | 33,33 | 33,41 | -2,34% | 815.002,00 |
| 18.01.2024 | 34,24 | 34,41 | 34,04 | 34,21 | 0,03% | 676.694,00 |