33,860€
1,29%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 33,43 | 33,89 | 33,40 | 33,86 | 1,29% | - |
| 03.05.2024 | 33,28 | 33,67 | 33,28 | 33,43 | 0,36% | - |
| 02.05.2024 | 32,79 | 33,46 | 32,70 | 33,31 | 1,65% | 58,00 |
| 30.04.2024 | 33,03 | 33,08 | 32,66 | 32,77 | -0,79% | - |
| 29.04.2024 | 32,97 | 33,19 | 32,76 | 33,03 | 0,20% | 120,00 |
| 26.04.2024 | 32,63 | 33,59 | 32,49 | 32,97 | 0,84% | - |
| 25.04.2024 | 32,09 | 33,87 | 31,94 | 32,69 | 2,09% | 180,00 |
| 24.04.2024 | 31,81 | 32,22 | 31,67 | 32,02 | 0,63% | 20,00 |
| 23.04.2024 | 32,28 | 32,43 | 31,80 | 31,82 | -1,43% | - |
| 22.04.2024 | 31,96 | 32,40 | 31,65 | 32,28 | 1,22% | 32,00 |
| 19.04.2024 | 31,07 | 32,01 | 30,69 | 31,89 | 2,66% | - |
| 18.04.2024 | 30,95 | 31,28 | 30,92 | 31,07 | 0,39% | - |
| 17.04.2024 | 31,06 | 31,41 | 30,83 | 30,95 | -0,42% | - |
| 16.04.2024 | 30,77 | 31,21 | 30,50 | 31,08 | 1,04% | 75,00 |
| 15.04.2024 | 31,19 | 31,90 | 30,75 | 30,76 | -1,35% | - |
| 12.04.2024 | 31,46 | 31,57 | 31,07 | 31,18 | -0,91% | - |
| 11.04.2024 | 31,16 | 31,49 | 30,99 | 31,46 | 1,03% | - |
| 10.04.2024 | 31,61 | 31,79 | 30,98 | 31,14 | -1,42% | 34,00 |
| 09.04.2024 | 31,52 | 31,61 | 31,39 | 31,59 | 0,24% | - |
| 08.04.2024 | 31,97 | 32,04 | 31,52 | 31,52 | -1,41% | - |
| 05.04.2024 | 31,33 | 32,06 | 31,30 | 31,97 | -0,37% | - |
| 04.04.2024 | 31,37 | 32,49 | 31,25 | 32,09 | 2,33% | 233,00 |
| 03.04.2024 | 31,22 | 31,76 | 31,07 | 31,36 | 0,43% | - |
| 02.04.2024 | 30,87 | 31,59 | 30,86 | 31,22 | 1,15% | 693,00 |
| 28.03.2024 | 31,25 | 31,29 | 30,76 | 30,87 | -1,23% | 493,00 |
| 27.03.2024 | 30,87 | 31,43 | 30,86 | 31,25 | 1,30% | 1.400,00 |
| 26.03.2024 | 30,99 | 31,12 | 30,30 | 30,85 | -0,44% | - |
| 25.03.2024 | 30,66 | 31,18 | 30,63 | 30,99 | 1,03% | 97,00 |
| 22.03.2024 | 30,59 | 30,87 | 30,47 | 30,67 | 0,28% | - |
| 21.03.2024 | 29,93 | 30,73 | 29,93 | 30,59 | 2,19% | - |
| 20.03.2024 | 29,96 | 30,17 | 29,22 | 29,93 | -0,10% | - |
| 19.03.2024 | 29,16 | 30,05 | 28,91 | 29,96 | 2,76% | 89,00 |
| 18.03.2024 | 29,33 | 29,50 | 29,12 | 29,16 | -0,55% | 150,00 |
| 15.03.2024 | 29,28 | 29,78 | 29,24 | 29,32 | 0,12% | - |
| 14.03.2024 | 30,05 | 30,21 | 29,20 | 29,28 | -2,55% | 105,00 |
| 13.03.2024 | 31,24 | 31,49 | 30,01 | 30,05 | -3,81% | 95,00 |
| 12.03.2024 | 30,53 | 31,27 | 30,43 | 31,24 | 2,33% | 100,00 |
| 11.03.2024 | 30,54 | 30,90 | 30,22 | 30,53 | -0,03% | - |
| 08.03.2024 | 30,69 | 30,75 | 30,30 | 30,54 | -0,49% | - |
| 07.03.2024 | 29,66 | 30,76 | 29,30 | 30,69 | 3,47% | 50,00 |
| 06.03.2024 | 29,92 | 30,19 | 29,62 | 29,66 | -0,92% | - |
| 05.03.2024 | 30,57 | 30,57 | 29,82 | 29,93 | -2,03% | - |
| 04.03.2024 | 31,02 | 31,07 | 30,48 | 30,55 | -1,45% | - |
| 01.03.2024 | 30,99 | 31,11 | 30,56 | 31,00 | 0,15% | - |
| 29.02.2024 | 31,02 | 31,10 | 30,66 | 30,96 | -0,10% | 1.300,00 |
| 28.02.2024 | 30,57 | 31,12 | 30,54 | 30,99 | 1,27% | 2,00 |
| 27.02.2024 | 29,48 | 30,60 | 29,45 | 30,60 | 3,78% | - |
| 26.02.2024 | 29,74 | 30,01 | 29,46 | 29,48 | -0,82% | 50,00 |
| 23.02.2024 | 29,37 | 29,86 | 29,27 | 29,73 | 1,23% | - |
| 22.02.2024 | 29,29 | 29,73 | 29,27 | 29,37 | 0,19% | - |
| 21.02.2024 | 29,29 | 29,54 | 29,16 | 29,31 | 0,07% | - |
| 20.02.2024 | 29,08 | 29,57 | 28,93 | 29,29 | 0,58% | - |
| 19.02.2024 | 28,83 | 29,15 | 28,76 | 29,12 | 1,01% | - |
| 16.02.2024 | 28,77 | 29,09 | 28,67 | 28,83 | 0,16% | - |
| 15.02.2024 | 28,47 | 28,80 | 28,34 | 28,79 | 1,05% | - |
| 14.02.2024 | 28,75 | 28,84 | 28,32 | 28,49 | -0,87% | 42,00 |
| 13.02.2024 | 29,22 | 29,32 | 28,66 | 28,74 | -1,59% | - |
| 12.02.2024 | 29,32 | 29,67 | 29,13 | 29,20 | -0,41% | 75,00 |
| 09.02.2024 | 28,67 | 29,36 | 28,56 | 29,32 | 2,27% | - |
| 08.02.2024 | 29,54 | 29,62 | 28,67 | 28,67 | -2,95% | 105,00 |
| 07.02.2024 | 29,59 | 29,76 | 29,23 | 29,54 | -0,17% | - |
| 06.02.2024 | 29,70 | 29,81 | 29,30 | 29,59 | -0,32% | 1.238,00 |
| 05.02.2024 | 29,84 | 30,14 | 29,54 | 29,69 | -0,42% | - |
| 02.02.2024 | 30,22 | 30,62 | 29,42 | 29,81 | -1,55% | 372,00 |
| 01.02.2024 | 33,57 | 33,62 | 29,84 | 30,28 | -9,80% | 445,00 |
| 31.01.2024 | 33,45 | 33,79 | 33,15 | 33,57 | 0,37% | 50,00 |
| 30.01.2024 | 34,18 | 34,21 | 33,34 | 33,45 | -2,14% | 106,00 |
| 29.01.2024 | 33,84 | 34,21 | 33,29 | 34,18 | 0,84% | - |
| 26.01.2024 | 33,52 | 34,01 | 33,25 | 33,89 | 1,10% | - |
| 25.01.2024 | 33,73 | 33,97 | 33,16 | 33,52 | -0,67% | 25,00 |
| 24.01.2024 | 33,50 | 33,98 | 33,50 | 33,75 | 0,69% | - |
| 23.01.2024 | 33,09 | 33,58 | 32,93 | 33,52 | 1,33% | 602,00 |
| 22.01.2024 | 33,65 | 33,65 | 32,92 | 33,08 | -1,50% | 2,00 |
| 19.01.2024 | 34,33 | 34,50 | 33,35 | 33,58 | -2,23% | - |
| 18.01.2024 | 34,19 | 34,42 | 34,04 | 34,35 | 0,47% | - |
| 17.01.2024 | 34,52 | 34,52 | 34,01 | 34,19 | -1,34% | 2,00 |
| 16.01.2024 | 34,80 | 34,80 | 34,36 | 34,65 | -0,43% | - |
| 15.01.2024 | 35,08 | 35,38 | 34,55 | 34,80 | -0,59% | 100,00 |
| 12.01.2024 | 34,79 | 35,07 | 34,61 | 35,01 | 0,66% | 19,00 |
| 11.01.2024 | 34,53 | 34,91 | 34,46 | 34,78 | 0,71% | 100,00 |
| 10.01.2024 | 34,76 | 34,78 | 34,43 | 34,53 | -0,66% | - |
| 09.01.2024 | 35,24 | 35,27 | 34,43 | 34,76 | -1,31% | - |
| 08.01.2024 | 34,82 | 35,26 | 34,72 | 35,22 | 1,15% | - |
| 05.01.2024 | 34,25 | 34,89 | 34,17 | 34,82 | 1,58% | 100,00 |
| 04.01.2024 | 34,07 | 34,48 | 34,06 | 34,28 | 0,62% | 2,00 |
| 03.01.2024 | 34,25 | 34,55 | 33,89 | 34,07 | -0,57% | - |
| 02.01.2024 | 34,29 | 34,60 | 34,06 | 34,27 | 0,03% | 45,00 |
| 29.12.2023 | 34,40 | 34,50 | 34,23 | 34,26 | -0,41% | 300,00 |
| 28.12.2023 | 34,50 | 34,55 | 34,21 | 34,40 | -0,20% | 25,00 |
| 27.12.2023 | 34,39 | 34,58 | 34,29 | 34,47 | 0,41% | - |
| 22.12.2023 | 34,04 | 34,44 | 33,72 | 34,33 | 0,85% | 40,00 |
| 21.12.2023 | 33,64 | 34,18 | 33,64 | 34,04 | 1,17% | 30,00 |
| 20.12.2023 | 34,10 | 34,19 | 33,31 | 33,64 | -1,29% | 2,00 |
| 19.12.2023 | 33,69 | 34,28 | 33,65 | 34,08 | 1,16% | - |
| 18.12.2023 | 33,20 | 33,81 | 33,10 | 33,69 | 1,49% | - |
| 15.12.2023 | 33,06 | 33,66 | 33,04 | 33,20 | 0,58% | 25,00 |
| 14.12.2023 | 32,97 | 33,37 | 32,80 | 33,01 | 0,12% | 15,00 |
| 13.12.2023 | 32,80 | 33,09 | 32,60 | 32,97 | 0,50% | 196,00 |
| 12.12.2023 | 33,35 | 33,39 | 31,73 | 32,80 | -1,56% | 51,00 |
| 11.12.2023 | 33,56 | 33,74 | 33,25 | 33,32 | -0,77% | 8,00 |