33,520€
4,62%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 33,58 | 34,55 | 32,83 | 33,51 | 4,59% | - |
| 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% | 996.358,00 |
| 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 |
| 17.01.2024 | 34,50 | 34,56 | 34,01 | 34,20 | -1,53% | 961.620,00 |
| 16.01.2024 | 34,80 | 34,80 | 34,36 | 34,73 | -0,20% | 552.765,00 |
| 15.01.2024 | 35,01 | 35,36 | 34,80 | 34,80 | -0,60% | 539.667,00 |
| 12.01.2024 | 34,75 | 35,01 | 34,60 | 35,01 | 1,27% | 749.401,00 |
| 11.01.2024 | 34,73 | 34,90 | 34,45 | 34,57 | 0,14% | 777.996,00 |
| 10.01.2024 | 34,82 | 34,83 | 34,42 | 34,52 | -0,78% | 796.529,00 |
| 09.01.2024 | 35,13 | 35,28 | 34,41 | 34,79 | -0,97% | 667.940,00 |
| 08.01.2024 | 34,77 | 35,22 | 34,72 | 35,13 | 1,04% | 473.049,00 |
| 05.01.2024 | 34,34 | 34,90 | 34,25 | 34,77 | 0,87% | 572.086,00 |
| 04.01.2024 | 34,21 | 34,47 | 34,18 | 34,47 | 1,17% | 1.174.091,00 |
| 03.01.2024 | 34,40 | 34,62 | 33,89 | 34,07 | -0,79% | 775.021,00 |
| 02.01.2024 | 34,25 | 34,60 | 34,20 | 34,34 | 0,82% | 649.289,00 |
| 29.12.2023 | 34,44 | 34,49 | 34,02 | 34,06 | -1,05% | 441.085,00 |
| 28.12.2023 | 34,42 | 34,56 | 34,20 | 34,42 | 0,00% | 356.689,00 |
| 27.12.2023 | 34,22 | 34,57 | 34,20 | 34,42 | 0,26% | 488.860,00 |
| 22.12.2023 | 34,10 | 34,39 | 33,81 | 34,33 | 0,62% | 696.531,00 |
| 21.12.2023 | 33,95 | 34,20 | 33,80 | 34,12 | 0,29% | 453.798,00 |
| 20.12.2023 | 34,05 | 34,19 | 33,87 | 34,02 | -0,21% | 764.366,00 |
| 19.12.2023 | 33,87 | 34,32 | 33,84 | 34,09 | 0,92% | 939.480,00 |
| 18.12.2023 | 33,36 | 33,83 | 33,33 | 33,78 | 1,20% | 1.020.691,00 |
| 15.12.2023 | 33,26 | 33,67 | 33,19 | 33,38 | 1,00% | 2.818.508,00 |
| 14.12.2023 | 33,12 | 33,38 | 32,79 | 33,05 | 0,85% | 1.353.968,00 |
| 13.12.2023 | 32,76 | 33,09 | 32,57 | 32,77 | 0,03% | 1.204.441,00 |
| 12.12.2023 | 32,70 | 32,93 | 31,74 | 32,76 | -1,74% | 1.727.818,00 |
| 11.12.2023 | 33,36 | 33,74 | 33,23 | 33,34 | -0,60% | 1.620.884,00 |
| 08.12.2023 | 32,69 | 33,66 | 32,69 | 33,54 | 2,76% | 1.293.040,00 |
| 07.12.2023 | 32,48 | 32,66 | 31,67 | 32,64 | 2,32% | 1.129.068,00 |
| 05.12.2023 | 31,81 | 31,97 | 31,55 | 31,90 | -0,37% | 938.169,00 |
| 04.12.2023 | 32,26 | 32,44 | 31,85 | 32,02 | -1,42% | 656.470,00 |
| 01.12.2023 | 32,21 | 32,68 | 32,07 | 32,48 | 1,25% | 943.395,00 |
| 30.11.2023 | 32,00 | 32,25 | 31,69 | 32,08 | 0,25% | 1.902.977,00 |