31,810€
-1,82%
Echtzeit-Aktienkurs UPM KYMMENE CORP.
Bid:
Ask:
Aktienkurse zur UPM KYMMENE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,23 | 32,29 | 31,89 | 31,89 | -1,57% | 1.726,00 |
| 22.04.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 1,16% | 4.226,00 |
| 19.04.2024 | 30,80 | 32,03 | 30,80 | 32,03 | 2,89% | 1.682,00 |
| 18.04.2024 | 31,20 | 31,25 | 31,02 | 31,13 | 0,26% | 5.274,00 |
| 17.04.2024 | 30,88 | 31,39 | 30,88 | 31,05 | 0,16% | 177,00 |
| 16.04.2024 | 30,46 | 31,22 | 30,46 | 31,00 | 0,88% | 1.204,00 |
| 15.04.2024 | 31,35 | 31,86 | 30,73 | 30,73 | -1,79% | 1.612,00 |
| 12.04.2024 | 31,45 | 31,45 | 31,11 | 31,29 | -0,45% | 3.105,00 |
| 11.04.2024 | 31,18 | 31,43 | 31,00 | 31,43 | 0,87% | 1.700,00 |
| 10.04.2024 | 31,63 | 31,74 | 31,00 | 31,16 | -1,45% | 2.901,00 |
| 09.04.2024 | 31,47 | 31,68 | 31,42 | 31,62 | 0,03% | 3.518,00 |
| 08.04.2024 | 31,97 | 31,97 | 31,61 | 31,61 | -1,28% | 640,00 |
| 05.04.2024 | 31,64 | 32,02 | 31,47 | 32,02 | -0,99% | 3.154,00 |
| 04.04.2024 | 31,45 | 32,57 | 31,44 | 32,34 | 3,19% | 10.277,00 |
| 03.04.2024 | 31,14 | 31,75 | 31,14 | 31,34 | 0,42% | 3.657,00 |
| 02.04.2024 | 31,41 | 31,68 | 31,09 | 31,21 | 0,84% | 5.011,00 |
| 28.03.2024 | 31,30 | 31,30 | 30,81 | 30,95 | -0,90% | 1.403,00 |
| 27.03.2024 | 31,26 | 31,28 | 31,12 | 31,23 | 1,59% | 552,00 |
| 26.03.2024 | 30,60 | 30,99 | 30,60 | 30,74 | -0,93% | 4.413,00 |
| 25.03.2024 | 30,73 | 31,10 | 30,70 | 31,03 | 1,54% | 606,00 |
| 22.03.2024 | 30,59 | 30,69 | 30,55 | 30,56 | -0,26% | 292,00 |
| 21.03.2024 | 30,51 | 30,71 | 30,25 | 30,64 | 2,47% | 1.679,00 |
| 20.03.2024 | 30,05 | 30,05 | 29,72 | 29,90 | -0,33% | 465,00 |
| 19.03.2024 | 29,07 | 30,00 | 28,94 | 30,00 | 2,74% | 1.159,00 |
| 18.03.2024 | 29,50 | 29,50 | 29,16 | 29,20 | -0,61% | 3.294,00 |
| 15.03.2024 | 29,62 | 29,65 | 29,36 | 29,38 | 0,24% | 654,00 |
| 14.03.2024 | 30,01 | 30,05 | 29,31 | 29,31 | -3,55% | 2.574,00 |
| 13.03.2024 | 31,28 | 31,42 | 30,39 | 30,39 | -2,69% | 2.746,00 |
| 12.03.2024 | 30,57 | 31,23 | 30,57 | 31,23 | 2,09% | 1.040,00 |
| 11.03.2024 | 30,83 | 30,83 | 30,29 | 30,59 | 0,36% | 6.480,00 |
| 08.03.2024 | 30,74 | 30,74 | 30,44 | 30,48 | -0,94% | 1.515,00 |
| 07.03.2024 | 29,50 | 30,79 | 29,35 | 30,77 | 3,57% | 6.753,00 |
| 06.03.2024 | 30,02 | 30,16 | 29,71 | 29,71 | -0,83% | 1.472,00 |
| 05.03.2024 | 30,45 | 30,45 | 29,92 | 29,96 | -2,12% | 760,00 |
| 04.03.2024 | 31,00 | 31,00 | 30,57 | 30,61 | -1,45% | 500,00 |
| 01.03.2024 | 30,80 | 31,08 | 30,74 | 31,06 | 0,81% | 709,00 |
| 29.02.2024 | 30,97 | 31,01 | 30,66 | 30,81 | -0,93% | 3.256,00 |
| 28.02.2024 | 31,00 | 31,10 | 30,87 | 31,10 | 1,63% | 549,00 |
| 27.02.2024 | 29,80 | 30,65 | 29,80 | 30,60 | 3,55% | 1.697,00 |
| 26.02.2024 | 29,91 | 30,00 | 29,45 | 29,55 | -0,84% | 2.422,00 |
| 23.02.2024 | 29,43 | 29,84 | 29,42 | 29,80 | 1,71% | 2.922,00 |
| 22.02.2024 | 29,53 | 29,53 | 29,30 | 29,30 | -0,07% | 5.014,00 |
| 21.02.2024 | 29,40 | 29,53 | 29,20 | 29,32 | -0,03% | 6.419,00 |
| 20.02.2024 | 29,17 | 29,46 | 29,00 | 29,33 | 0,34% | 5.699,00 |
| 19.02.2024 | 28,78 | 29,23 | 28,75 | 29,23 | 0,97% | 21.451,00 |
| 16.02.2024 | 28,85 | 29,04 | 28,72 | 28,95 | 0,84% | 1.291,00 |
| 15.02.2024 | 28,42 | 28,81 | 28,42 | 28,71 | 1,02% | 1.505,00 |
| 14.02.2024 | 28,73 | 28,73 | 28,40 | 28,42 | -0,94% | 2.574,00 |
| 13.02.2024 | 29,12 | 29,21 | 28,69 | 28,69 | -2,05% | 1.664,00 |
| 12.02.2024 | 29,35 | 29,65 | 29,17 | 29,29 | 0,07% | 2.199,00 |
| 09.02.2024 | 28,81 | 29,27 | 28,55 | 29,27 | 1,81% | 1.828,00 |
| 08.02.2024 | 29,22 | 29,24 | 28,74 | 28,75 | -2,24% | 3.209,00 |
| 07.02.2024 | 29,61 | 29,68 | 29,25 | 29,41 | -0,47% | 3.630,00 |
| 06.02.2024 | 29,70 | 29,70 | 29,33 | 29,55 | -0,47% | 2.104,00 |
| 05.02.2024 | 29,83 | 30,05 | 29,55 | 29,69 | -0,27% | 8.249,00 |
| 02.02.2024 | 30,30 | 30,73 | 29,50 | 29,77 | -1,39% | 9.322,00 |
| 01.02.2024 | 31,29 | 31,57 | 29,89 | 30,19 | -9,75% | 19.263,00 |
| 31.01.2024 | 33,24 | 33,45 | 33,24 | 33,45 | 0,06% | 968,00 |
| 30.01.2024 | 33,88 | 33,88 | 33,43 | 33,43 | -1,62% | 1.712,00 |
| 29.01.2024 | 33,85 | 33,98 | 33,51 | 33,98 | 0,24% | 817,00 |
| 26.01.2024 | 33,71 | 33,98 | 33,71 | 33,90 | 1,25% | 3.149,00 |
| 25.01.2024 | 33,70 | 33,70 | 33,46 | 33,48 | -0,92% | 351,00 |
| 24.01.2024 | 33,80 | 33,92 | 33,70 | 33,79 | 1,47% | 805,00 |
| 23.01.2024 | 33,50 | 33,50 | 32,98 | 33,30 | 0,82% | 816,00 |
| 22.01.2024 | 33,48 | 33,48 | 32,95 | 33,03 | -1,43% | 1.307,00 |
| 19.01.2024 | 34,50 | 34,50 | 33,33 | 33,51 | -1,90% | 816,00 |
| 18.01.2024 | 34,22 | 34,29 | 34,15 | 34,16 | -0,03% | 605,00 |
| 17.01.2024 | 34,31 | 34,37 | 34,09 | 34,17 | -1,53% | 2.379,00 |
| 16.01.2024 | 34,62 | 34,70 | 34,45 | 34,70 | -0,37% | 1.803,00 |
| 15.01.2024 | 35,01 | 35,37 | 34,54 | 34,83 | -0,26% | 1.927,00 |
| 12.01.2024 | 34,97 | 35,06 | 34,77 | 34,92 | 0,72% | 1.201,00 |
| 11.01.2024 | 34,65 | 34,71 | 34,50 | 34,67 | 0,61% | 116,00 |
| 10.01.2024 | 34,52 | 34,56 | 34,43 | 34,46 | -1,01% | 10.937,00 |
| 09.01.2024 | 35,23 | 35,23 | 34,50 | 34,81 | -1,11% | 1.879,00 |
| 08.01.2024 | 34,68 | 35,20 | 34,68 | 35,20 | 1,06% | 3.737,00 |
| 05.01.2024 | 34,50 | 34,83 | 34,32 | 34,83 | 1,55% | 1.429,00 |
| 04.01.2024 | 34,25 | 34,40 | 34,25 | 34,30 | 0,47% | 925,00 |
| 03.01.2024 | 34,37 | 34,37 | 34,01 | 34,14 | -0,18% | 1.088,00 |
| 02.01.2024 | 33,98 | 34,55 | 33,98 | 34,20 | -0,15% | 1.202,00 |
| 29.12.2023 | 34,44 | 34,47 | 34,25 | 34,25 | -0,75% | 637,00 |
| 28.12.2023 | 34,44 | 34,51 | 34,24 | 34,51 | 0,03% | 1.482,00 |
| 27.12.2023 | 34,46 | 34,52 | 34,32 | 34,50 | 0,67% | 1.206,00 |
| 22.12.2023 | 33,76 | 34,30 | 33,76 | 34,27 | 0,53% | 3.559,00 |
| 21.12.2023 | 33,76 | 34,14 | 33,76 | 34,09 | 1,13% | 622,00 |
| 20.12.2023 | 34,10 | 34,10 | 33,28 | 33,71 | -1,03% | 2.895,00 |
| 19.12.2023 | 33,65 | 34,25 | 33,65 | 34,06 | 1,19% | 1.009,00 |
| 18.12.2023 | 33,14 | 33,80 | 33,14 | 33,66 | 0,75% | 3.891,00 |
| 15.12.2023 | 33,43 | 33,62 | 33,32 | 33,41 | 1,24% | 2.715,00 |
| 14.12.2023 | 33,02 | 33,25 | 32,96 | 33,00 | 0,18% | 1.010,00 |
| 13.12.2023 | 33,02 | 33,04 | 32,67 | 32,94 | 0,43% | 1.136,00 |
| 12.12.2023 | 32,32 | 32,80 | 31,80 | 32,80 | -1,47% | 1.369,00 |
| 11.12.2023 | 33,59 | 33,59 | 33,29 | 33,29 | -0,63% | 1.563,00 |
| 08.12.2023 | 33,00 | 33,50 | 33,00 | 33,50 | 2,73% | 5.041,00 |
| 07.12.2023 | 31,85 | 32,61 | 31,46 | 32,61 | 2,10% | 1.099,00 |
| 06.12.2023 | 32,04 | 32,18 | 31,74 | 31,94 | -0,13% | 1.125,00 |
| 05.12.2023 | 32,02 | 32,11 | 31,66 | 31,98 | 0,28% | 4.776,00 |
| 04.12.2023 | 32,01 | 32,25 | 31,89 | 31,89 | -1,18% | 1.768,00 |
| 01.12.2023 | 32,16 | 32,54 | 32,09 | 32,27 | 0,53% | 587,00 |
| 30.11.2023 | 31,94 | 32,20 | 31,75 | 32,10 | 0,47% | 628,00 |
| 29.11.2023 | 32,00 | 32,13 | 31,95 | 31,95 | 0,16% | 1.817,00 |