32,185€
-6,55%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 34,13 | 34,16 | 32,02 | 32,19 | -6,55% | - |
| 16.12.2021 | 34,21 | 34,44 | 32,25 | 34,44 | 5,79% | - |
| 15.12.2021 | 32,56 | 32,56 | 32,56 | 32,56 | 0,00% | - |
| 14.12.2021 | 34,48 | 34,48 | 32,56 | 32,56 | -5,99% | - |
| 13.12.2021 | 34,82 | 34,82 | 33,34 | 34,63 | 3,88% | - |
| 10.12.2021 | 33,34 | 33,34 | 33,34 | 33,34 | -4,25% | - |
| 09.12.2021 | 34,94 | 34,94 | 33,58 | 34,82 | 3,25% | - |
| 08.12.2021 | 33,49 | 33,72 | 33,49 | 33,72 | 1,32% | - |
| 07.12.2021 | 33,50 | 33,50 | 33,28 | 33,28 | -1,45% | - |
| 03.12.2021 | 33,77 | 33,77 | 33,77 | 33,77 | 1,58% | - |
| 02.12.2021 | 33,03 | 33,25 | 33,03 | 33,25 | 0,64% | - |
| 01.12.2021 | 32,30 | 33,04 | 32,30 | 33,04 | 2,29% | - |
| 30.11.2021 | 32,30 | 32,30 | 32,30 | 32,30 | 0,14% | - |
| 29.11.2021 | 32,25 | 32,25 | 32,25 | 32,25 | -0,98% | - |
| 26.11.2021 | 32,49 | 32,57 | 32,49 | 32,57 | -2,83% | - |
| 25.11.2021 | 33,38 | 33,53 | 33,38 | 33,52 | 0,57% | - |
| 24.11.2021 | 33,33 | 33,33 | 33,33 | 33,33 | 0,27% | - |
| 23.11.2021 | 33,31 | 33,31 | 33,24 | 33,24 | -0,55% | - |
| 22.11.2021 | 33,20 | 33,43 | 33,20 | 33,43 | 3,40% | - |
| 19.11.2021 | 33,33 | 33,33 | 32,33 | 32,33 | -3,20% | - |
| 18.11.2021 | 32,57 | 33,43 | 32,20 | 33,40 | 2,55% | - |
| 17.11.2021 | 32,59 | 32,94 | 32,35 | 32,57 | -0,06% | - |
| 16.11.2021 | 32,50 | 32,60 | 32,50 | 32,59 | 0,59% | - |
| 15.11.2021 | 0,00 | 32,41 | 0,00 | 32,40 | 4,48% | - |
| 12.11.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 11.11.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 10.11.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 09.11.2021 | 30,88 | 31,01 | 30,88 | 31,01 | 0,32% | - |
| 08.11.2021 | 30,91 | 30,91 | 30,91 | 30,91 | 0,00% | - |
| 05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 31,15 | 31,15 | 31,15 | 31,15 | 0,84% | - |
| 03.11.2021 | 0,00 | 30,89 | 0,00 | 30,89 | 0,00% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 28.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 27.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 26.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 25.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 22.10.2021 | 30,73 | 31,18 | 30,73 | 31,18 | 1,09% | - |
| 21.10.2021 | 30,84 | 30,84 | 30,84 | 30,84 | -0,02% | - |
| 20.10.2021 | 30,73 | 30,85 | 30,73 | 30,85 | 0,42% | - |
| 19.10.2021 | 30,70 | 30,74 | 30,70 | 30,72 | 0,54% | - |
| 18.10.2021 | 30,55 | 30,55 | 30,55 | 30,55 | -0,54% | - |
| 15.10.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 14.10.2021 | 30,72 | 30,72 | 30,72 | 30,72 | 2,13% | - |
| 13.10.2021 | 30,08 | 30,08 | 30,08 | 30,08 | 0,47% | - |
| 12.10.2021 | 30,84 | 30,84 | 29,94 | 29,94 | -4,07% | - |
| 08.10.2021 | 31,21 | 31,21 | 31,21 | 31,21 | 0,35% | - |
| 07.10.2021 | 31,10 | 31,10 | 31,10 | 31,10 | 2,19% | - |
| 06.10.2021 | 30,44 | 30,44 | 30,43 | 30,43 | -0,23% | - |
| 05.10.2021 | 30,49 | 30,52 | 30,49 | 30,50 | -12,10% | - |
| 10.09.2021 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | - |
| 09.09.2021 | 34,70 | 34,70 | 34,70 | 34,70 | -0,01% | - |
| 08.09.2021 | 35,00 | 35,00 | 34,71 | 34,71 | -0,76% | - |
| 07.09.2021 | 34,85 | 35,00 | 34,85 | 34,97 | 0,65% | - |
| 06.09.2021 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 02.09.2021 | 34,71 | 34,75 | 34,71 | 34,75 | 0,27% | - |
| 31.08.2021 | 34,65 | 34,65 | 34,65 | 34,65 | -0,74% | - |
| 30.08.2021 | 34,94 | 34,94 | 34,91 | 34,91 | 0,00% | - |
| 26.08.2021 | 35,17 | 35,17 | 34,89 | 34,91 | -0,73% | - |
| 24.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 23.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 20.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 19.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 18.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 17.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 16.08.2021 | 35,17 | 35,17 | 35,17 | 35,17 | 0,00% | - |
| 13.08.2021 | 34,72 | 35,17 | 34,72 | 35,17 | 1,30% | - |
| 12.08.2021 | 34,56 | 34,74 | 34,56 | 34,72 | 0,45% | - |
| 11.08.2021 | 34,43 | 34,56 | 34,43 | 34,56 | 0,39% | - |
| 10.08.2021 | 34,43 | 34,43 | 34,43 | 34,43 | 0,00% | - |
| 09.08.2021 | 34,43 | 34,43 | 34,43 | 34,43 | 0,25% | - |
| 06.08.2021 | 34,48 | 34,48 | 34,34 | 34,34 | -0,43% | - |
| 05.08.2021 | 34,51 | 34,51 | 34,49 | 34,49 | 0,32% | - |
| 04.08.2021 | 34,30 | 34,38 | 34,30 | 34,38 | 0,19% | - |
| 03.08.2021 | 34,30 | 34,32 | 34,28 | 34,32 | 0,16% | - |
| 02.08.2021 | 34,59 | 34,59 | 34,26 | 34,26 | -0,94% | - |
| 29.07.2021 | 34,59 | 34,59 | 34,59 | 34,59 | 1,10% | - |
| 26.07.2021 | 34,21 | 34,21 | 34,21 | 34,21 | -5,27% | - |
| 23.07.2021 | 36,12 | 36,12 | 36,12 | 36,12 | 0,00% | - |
| 22.07.2021 | 35,74 | 36,30 | 35,74 | 36,12 | 8,78% | - |
| 21.07.2021 | 32,60 | 33,20 | 32,60 | 33,20 | 2,79% | - |
| 20.07.2021 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 19.07.2021 | 32,30 | 34,73 | 32,30 | 32,30 | -7,98% | - |
| 16.07.2021 | 35,10 | 35,10 | 35,10 | 35,10 | 6,03% | - |
| 15.07.2021 | 35,10 | 35,10 | 33,11 | 33,11 | -5,68% | - |
| 14.07.2021 | 35,18 | 35,18 | 35,03 | 35,10 | -1,60% | - |
| 13.07.2021 | 35,67 | 35,67 | 35,67 | 35,67 | 8,42% | - |
| 12.07.2021 | 34,67 | 34,67 | 32,30 | 32,90 | -5,09% | - |
| 09.07.2021 | 34,67 | 34,67 | 32,72 | 34,67 | 6,58% | - |
| 06.07.2021 | 32,48 | 32,56 | 32,48 | 32,53 | 0,08% | - |
| 05.07.2021 | 32,24 | 32,52 | 32,24 | 32,50 | 0,81% | - |
| 02.07.2021 | 32,02 | 32,25 | 32,02 | 32,24 | 1,61% | - |
| 30.06.2021 | 31,71 | 31,80 | 31,71 | 31,73 | 0,06% | - |
| 29.06.2021 | 31,71 | 31,71 | 31,71 | 31,71 | 0,00% | - |
| 28.06.2021 | 31,71 | 31,71 | 31,71 | 31,71 | -0,03% | - |
| 23.06.2021 | 0,00 | 31,79 | 0,00 | 31,72 | 0,00% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 31,96 | 31,96 | 31,96 | 31,96 | 0,00% | - |