33,865€
-0,22%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 33,81 | 33,96 | 33,72 | 33,87 | -0,21% | - |
| 06.05.2024 | 33,31 | 33,94 | 33,31 | 33,94 | 2,29% | 816,00 |
| 03.05.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 1,75% | - |
| 02.05.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -1,18% | - |
| 30.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 29.04.2024 | 32,96 | 33,07 | 32,96 | 33,00 | 1,57% | 295,00 |
| 26.04.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -1,55% | - |
| 25.04.2024 | 31,85 | 33,58 | 31,85 | 33,00 | 3,00% | 668,00 |
| 24.04.2024 | 31,63 | 32,04 | 31,63 | 32,04 | -0,40% | 40,00 |
| 23.04.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 0,88% | - |
| 22.04.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 4,01% | - |
| 19.04.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,48% | - |
| 18.04.2024 | 31,01 | 31,12 | 31,01 | 31,12 | 1,14% | 200,00 |
| 17.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,19% | - |
| 16.04.2024 | 30,55 | 30,83 | 30,55 | 30,83 | -2,99% | 166,00 |
| 15.04.2024 | 31,26 | 31,78 | 31,26 | 31,78 | 1,47% | 100,00 |
| 12.04.2024 | 31,40 | 31,40 | 31,24 | 31,32 | 0,61% | 475,00 |
| 11.04.2024 | 31,10 | 31,28 | 31,10 | 31,13 | -0,19% | 185,00 |
| 10.04.2024 | 31,55 | 31,55 | 31,00 | 31,19 | -0,73% | 330,00 |
| 09.04.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,57% | - |
| 08.04.2024 | 31,87 | 31,87 | 31,60 | 31,60 | 0,93% | 1.942,00 |
| 05.04.2024 | 31,52 | 31,52 | 31,31 | 31,31 | -2,37% | 200,00 |
| 04.04.2024 | 31,20 | 32,07 | 31,20 | 32,07 | 3,35% | 515,00 |
| 03.04.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -0,93% | - |
| 02.04.2024 | 31,40 | 31,63 | 31,32 | 31,32 | 1,59% | 33,00 |
| 28.03.2024 | 31,14 | 31,14 | 30,83 | 30,83 | 0,00% | 3,00 |
| 27.03.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -0,64% | - |
| 26.03.2024 | 30,93 | 31,03 | 30,93 | 31,03 | 0,62% | 200,00 |
| 25.03.2024 | 30,51 | 30,84 | 30,51 | 30,84 | 0,78% | 150,00 |
| 22.03.2024 | 30,43 | 30,60 | 30,43 | 30,60 | 2,31% | 75,00 |
| 21.03.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,37% | - |
| 20.03.2024 | 29,83 | 29,95 | 29,80 | 29,80 | -0,27% | 153,00 |
| 19.03.2024 | 29,02 | 29,88 | 29,02 | 29,88 | 2,19% | 470,00 |
| 18.03.2024 | 29,36 | 29,36 | 29,24 | 29,24 | 0,27% | 5.220,00 |
| 15.03.2024 | 29,19 | 29,53 | 29,16 | 29,16 | -0,75% | 852,00 |
| 14.03.2024 | 29,97 | 30,02 | 29,30 | 29,38 | -2,75% | 392,00 |
| 13.03.2024 | 31,16 | 31,16 | 30,21 | 30,21 | -0,92% | 242,00 |
| 12.03.2024 | 30,49 | 30,49 | 30,49 | 30,49 | -0,59% | - |
| 11.03.2024 | 30,67 | 30,67 | 30,67 | 30,67 | 0,13% | - |
| 08.03.2024 | 30,63 | 30,63 | 30,63 | 30,63 | 3,97% | - |
| 07.03.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -1,07% | - |
| 06.03.2024 | 29,92 | 29,92 | 29,78 | 29,78 | -0,40% | 35,00 |
| 05.03.2024 | 30,36 | 30,36 | 29,90 | 29,90 | -1,81% | 248,00 |
| 04.03.2024 | 30,92 | 30,92 | 30,45 | 30,45 | -1,58% | 238,00 |
| 01.03.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 0,03% | - |
| 29.02.2024 | 31,18 | 31,18 | 30,93 | 30,93 | -0,10% | 4,00 |
| 28.02.2024 | 30,47 | 30,96 | 30,47 | 30,96 | 2,28% | 34,00 |
| 27.02.2024 | 29,38 | 30,27 | 29,38 | 30,27 | 0,90% | 350,00 |
| 26.02.2024 | 29,63 | 30,00 | 29,63 | 30,00 | 2,21% | 2,00 |
| 23.02.2024 | 29,23 | 29,35 | 29,23 | 29,35 | -0,07% | 2.655,00 |
| 22.02.2024 | 29,37 | 29,37 | 29,37 | 29,37 | -0,17% | 34,00 |
| 21.02.2024 | 29,32 | 29,42 | 29,32 | 29,42 | 0,34% | 190,00 |
| 20.02.2024 | 28,97 | 29,32 | 28,97 | 29,32 | 1,14% | 400,00 |
| 19.02.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,98% | 5,00 |
| 16.02.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 0,60% | - |
| 15.02.2024 | 28,44 | 28,54 | 28,44 | 28,54 | -0,35% | 150,00 |
| 14.02.2024 | 28,72 | 28,72 | 28,64 | 28,64 | -0,35% | 400,00 |
| 13.02.2024 | 29,09 | 29,09 | 28,74 | 28,74 | -1,68% | 93,00 |
| 12.02.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 1,74% | - |
| 09.02.2024 | 28,62 | 28,76 | 28,62 | 28,73 | -0,73% | 124,00 |
| 08.02.2024 | 29,03 | 29,37 | 28,94 | 28,94 | -1,50% | 52,00 |
| 07.02.2024 | 29,53 | 29,53 | 29,38 | 29,38 | 0,03% | 12,00 |
| 06.02.2024 | 29,65 | 29,65 | 29,34 | 29,37 | -0,74% | 185,00 |
| 05.02.2024 | 29,91 | 29,91 | 29,58 | 29,59 | -0,70% | 2.245,00 |
| 02.02.2024 | 30,40 | 30,61 | 29,67 | 29,80 | -1,78% | 474,00 |
| 01.02.2024 | 33,12 | 33,12 | 30,00 | 30,34 | -8,83% | 4.485,00 |
| 31.01.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -2,43% | - |
| 30.01.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 1,34% | 1,00 |
| 29.01.2024 | 33,64 | 33,66 | 33,28 | 33,66 | 1,32% | 5.300,00 |
| 26.01.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,72% | - |
| 25.01.2024 | 33,52 | 33,52 | 33,46 | 33,46 | 0,12% | 405,00 |
| 24.01.2024 | 33,42 | 33,42 | 33,42 | 33,42 | 1,21% | - |
| 23.01.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,03% | - |
| 22.01.2024 | 33,37 | 33,37 | 33,03 | 33,03 | -1,14% | 400,00 |
| 19.01.2024 | 34,11 | 34,11 | 33,41 | 33,41 | -2,40% | 273,00 |
| 18.01.2024 | 34,02 | 34,27 | 34,02 | 34,23 | 0,06% | 700,00 |
| 17.01.2024 | 34,21 | 34,21 | 34,21 | 34,21 | -0,55% | - |
| 16.01.2024 | 34,48 | 34,48 | 34,40 | 34,40 | -2,24% | 500,00 |
| 15.01.2024 | 34,70 | 35,30 | 34,70 | 35,19 | 1,59% | 1.052,00 |
| 12.01.2024 | 34,70 | 34,70 | 34,64 | 34,64 | 0,38% | 575,00 |
| 11.01.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,12% | - |
| 10.01.2024 | 34,65 | 34,65 | 34,47 | 34,47 | -0,72% | 802,00 |
| 09.01.2024 | 35,25 | 35,25 | 34,63 | 34,72 | -1,14% | 341,00 |
| 08.01.2024 | 34,60 | 35,12 | 34,60 | 35,12 | 3,11% | 2.766,00 |
| 05.01.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,38% | - |
| 04.01.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -0,44% | - |
| 03.01.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 0,18% | - |
| 02.01.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,58% | 18,00 |
| 29.12.2023 | 34,22 | 34,22 | 34,22 | 34,22 | -0,15% | - |
| 28.12.2023 | 34,39 | 34,39 | 34,27 | 34,27 | -0,67% | 144,00 |
| 27.12.2023 | 34,24 | 34,50 | 34,24 | 34,50 | 0,44% | 300,00 |
| 22.12.2023 | 33,66 | 34,35 | 33,66 | 34,35 | 0,88% | 202,00 |
| 21.12.2023 | 33,59 | 34,05 | 33,59 | 34,05 | 0,50% | 62,00 |
| 20.12.2023 | 33,89 | 33,89 | 33,88 | 33,88 | -0,94% | 86,00 |
| 19.12.2023 | 33,52 | 34,20 | 33,52 | 34,20 | 1,45% | 1.021,00 |
| 18.12.2023 | 33,01 | 33,79 | 33,01 | 33,71 | 0,78% | 1.244,00 |
| 15.12.2023 | 32,84 | 33,45 | 32,84 | 33,45 | 1,06% | 300,00 |
| 14.12.2023 | 32,86 | 33,22 | 32,86 | 33,10 | 1,22% | 110,00 |
| 13.12.2023 | 32,53 | 32,71 | 32,53 | 32,70 | -1,36% | 520,00 |
| 12.12.2023 | 33,15 | 33,15 | 33,15 | 33,15 | -0,60% | - |