30,990€
-0,32%
Echtzeit-Aktienkurs UPM Kymmene Corp.
Bid:
Ask:
Aktienkurse zur UPM Kymmene Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,27 | 31,36 | 30,73 | 30,88 | -1,28% | - |
27.03.2024 | 30,88 | 31,49 | 30,85 | 31,28 | 1,43% | - |
26.03.2024 | 31,09 | 31,17 | 30,25 | 30,84 | -0,58% | - |
25.03.2024 | 30,68 | 31,23 | 30,63 | 31,02 | 1,09% | 100,00 |
22.03.2024 | 30,52 | 30,92 | 30,37 | 30,68 | 0,26% | - |
21.03.2024 | 30,02 | 30,78 | 30,01 | 30,60 | 2,26% | 970,00 |
20.03.2024 | 29,91 | 30,23 | 29,18 | 29,93 | -0,12% | - |
19.03.2024 | 29,13 | 30,08 | 28,87 | 29,96 | 2,76% | - |
18.03.2024 | 29,48 | 29,54 | 29,07 | 29,16 | -0,55% | - |
15.03.2024 | 29,26 | 29,83 | 29,20 | 29,32 | 0,05% | - |
14.03.2024 | 30,05 | 30,26 | 29,16 | 29,30 | -2,41% | - |
13.03.2024 | 31,19 | 31,55 | 29,99 | 30,03 | -3,81% | 150,00 |
12.03.2024 | 30,66 | 31,32 | 30,39 | 31,22 | 2,21% | - |
11.03.2024 | 30,74 | 30,89 | 30,18 | 30,54 | -0,02% | - |
08.03.2024 | 30,70 | 30,80 | 30,27 | 30,55 | -0,52% | - |
07.03.2024 | 29,60 | 30,79 | 29,30 | 30,71 | 3,45% | - |
06.03.2024 | 30,00 | 30,25 | 29,60 | 29,68 | -0,80% | - |
05.03.2024 | 30,47 | 30,51 | 29,82 | 29,92 | -2,25% | - |
04.03.2024 | 31,03 | 31,13 | 30,44 | 30,61 | -1,39% | - |
01.03.2024 | 31,07 | 31,17 | 30,53 | 31,04 | 0,15% | - |
29.02.2024 | 31,03 | 31,12 | 30,63 | 31,00 | 0,00% | - |
28.02.2024 | 30,54 | 31,17 | 30,50 | 31,00 | 1,41% | 95,00 |
27.02.2024 | 29,44 | 30,65 | 29,44 | 30,57 | 3,61% | - |
26.02.2024 | 29,69 | 30,06 | 29,45 | 29,50 | -0,79% | 140,00 |
23.02.2024 | 29,32 | 29,90 | 29,22 | 29,74 | 1,35% | - |
22.02.2024 | 29,51 | 29,78 | 29,23 | 29,34 | -0,02% | 95,00 |
21.02.2024 | 29,39 | 29,59 | 29,13 | 29,35 | -0,03% | 105,00 |
20.02.2024 | 29,14 | 29,62 | 28,89 | 29,36 | 0,65% | 6,00 |
19.02.2024 | 28,84 | 29,18 | 28,71 | 29,17 | 1,25% | - |
16.02.2024 | 28,79 | 29,12 | 28,62 | 28,81 | 0,19% | - |
15.02.2024 | 28,47 | 28,78 | 28,31 | 28,75 | 1,04% | - |
14.02.2024 | 28,78 | 28,84 | 28,28 | 28,46 | -0,92% | - |
13.02.2024 | 29,18 | 29,35 | 28,61 | 28,72 | -1,68% | - |
12.02.2024 | 29,33 | 29,71 | 29,07 | 29,21 | -0,38% | 70,00 |
09.02.2024 | 28,76 | 29,35 | 28,55 | 29,32 | 2,18% | 420,00 |
08.02.2024 | 29,19 | 29,46 | 28,67 | 28,70 | -3,02% | 182,00 |
07.02.2024 | 29,59 | 29,81 | 29,21 | 29,59 | -0,05% | - |
06.02.2024 | 29,65 | 29,85 | 29,25 | 29,61 | -0,35% | - |
05.02.2024 | 29,79 | 30,17 | 29,49 | 29,71 | -0,40% | 60,00 |
02.02.2024 | 30,27 | 30,62 | 29,38 | 29,83 | -1,57% | 105,00 |
01.02.2024 | 33,40 | 33,60 | 29,80 | 30,31 | -9,74% | 987,00 |
31.01.2024 | 33,37 | 33,73 | 33,10 | 33,58 | 0,22% | - |
30.01.2024 | 34,16 | 34,18 | 33,28 | 33,50 | -1,96% | 8,00 |
29.01.2024 | 33,80 | 34,20 | 33,25 | 34,17 | 0,93% | - |
26.01.2024 | 33,40 | 34,05 | 33,21 | 33,86 | 1,00% | - |
25.01.2024 | 33,74 | 34,01 | 33,09 | 33,52 | -0,58% | - |
24.01.2024 | 33,67 | 34,01 | 33,52 | 33,72 | 0,67% | - |
23.01.2024 | 33,18 | 33,64 | 32,88 | 33,49 | 1,25% | - |
22.01.2024 | 33,54 | 33,62 | 32,87 | 33,08 | -1,56% | 1.958,00 |
19.01.2024 | 34,35 | 34,56 | 33,30 | 33,60 | -2,18% | 2.850,00 |
18.01.2024 | 34,28 | 34,48 | 33,99 | 34,35 | 0,41% | - |
17.01.2024 | 34,40 | 34,55 | 33,96 | 34,21 | -1,31% | - |
16.01.2024 | 34,64 | 34,79 | 34,33 | 34,67 | -0,39% | - |
15.01.2024 | 35,07 | 35,44 | 34,55 | 34,80 | -0,63% | 332,00 |
12.01.2024 | 34,92 | 35,04 | 34,56 | 35,02 | 0,66% | - |
11.01.2024 | 34,71 | 34,96 | 34,41 | 34,79 | 0,74% | 180,00 |
10.01.2024 | 34,66 | 34,87 | 34,37 | 34,54 | -0,68% | - |
09.01.2024 | 35,20 | 35,33 | 34,38 | 34,77 | -1,31% | 166,00 |
08.01.2024 | 34,75 | 35,28 | 34,68 | 35,23 | 0,97% | - |
05.01.2024 | 34,22 | 34,95 | 34,15 | 34,89 | 1,82% | 50,00 |
04.01.2024 | 34,11 | 34,54 | 34,11 | 34,27 | 0,47% | 120,00 |
03.01.2024 | 34,26 | 34,60 | 33,84 | 34,11 | -0,44% | - |
02.01.2024 | 34,12 | 34,65 | 34,07 | 34,26 | -0,01% | - |
29.12.2023 | 34,48 | 34,55 | 34,18 | 34,26 | -0,46% | - |
28.12.2023 | 34,55 | 34,60 | 34,16 | 34,42 | -0,16% | 50,00 |
27.12.2023 | 34,41 | 34,63 | 34,24 | 34,48 | 0,39% | - |
22.12.2023 | 33,81 | 34,45 | 33,76 | 34,34 | 0,84% | - |
21.12.2023 | 33,81 | 34,24 | 33,76 | 34,06 | 0,89% | 50,00 |
20.12.2023 | 34,14 | 34,26 | 33,34 | 33,76 | -1,08% | 37,00 |
19.12.2023 | 33,72 | 34,37 | 33,70 | 34,13 | 1,20% | - |
18.12.2023 | 33,20 | 33,88 | 33,13 | 33,72 | 1,46% | 255,00 |
15.12.2023 | 33,09 | 33,73 | 33,09 | 33,24 | 0,62% | 890,00 |
14.12.2023 | 33,08 | 33,44 | 32,75 | 33,03 | 0,24% | - |
13.12.2023 | 32,74 | 33,14 | 32,56 | 32,95 | 0,37% | - |
12.12.2023 | 33,38 | 33,41 | 31,69 | 32,83 | -1,53% | 340,00 |
11.12.2023 | 33,52 | 33,80 | 33,22 | 33,34 | -0,73% | 450,00 |
08.12.2023 | 32,70 | 33,72 | 32,66 | 33,59 | 2,77% | - |
07.12.2023 | 31,82 | 32,71 | 31,57 | 32,68 | 2,54% | - |
06.12.2023 | 32,08 | 32,17 | 31,81 | 31,87 | 0,06% | 200,00 |
05.12.2023 | 31,97 | 32,26 | 31,51 | 31,85 | -0,83% | - |
04.12.2023 | 32,16 | 32,41 | 31,80 | 32,12 | 0,48% | - |
01.12.2023 | 32,21 | 32,74 | 31,96 | 31,96 | -0,58% | - |
30.11.2023 | 32,04 | 32,30 | 31,64 | 32,15 | 0,45% | 360,00 |
29.11.2023 | 31,87 | 32,25 | 31,59 | 32,00 | 0,50% | - |
28.11.2023 | 31,39 | 31,92 | 31,27 | 31,84 | 1,50% | - |
27.11.2023 | 31,57 | 31,64 | 30,94 | 31,37 | -1,26% | 40,00 |
24.11.2023 | 31,85 | 31,99 | 31,49 | 31,77 | -0,31% | - |
23.11.2023 | 31,94 | 32,24 | 31,57 | 31,87 | -0,27% | - |
22.11.2023 | 32,70 | 32,95 | 31,75 | 31,96 | -2,34% | - |
21.11.2023 | 32,82 | 32,97 | 32,57 | 32,72 | -0,37% | - |
20.11.2023 | 33,06 | 33,24 | 32,60 | 32,84 | -0,48% | - |
17.11.2023 | 32,35 | 33,20 | 32,29 | 33,00 | 2,03% | 1.000,00 |
16.11.2023 | 32,54 | 32,74 | 32,15 | 32,35 | -0,74% | - |
15.11.2023 | 32,76 | 33,01 | 32,35 | 32,59 | -0,20% | 300,00 |
14.11.2023 | 32,14 | 32,89 | 31,79 | 32,65 | 1,48% | - |
13.11.2023 | 32,48 | 32,74 | 32,03 | 32,18 | -1,47% | - |
10.11.2023 | 32,73 | 32,88 | 32,09 | 32,66 | -0,24% | - |
09.11.2023 | 33,10 | 33,26 | 32,56 | 32,74 | -1,00% | - |
08.11.2023 | 32,70 | 33,29 | 32,40 | 33,07 | 0,64% | - |
07.11.2023 | 33,02 | 33,26 | 32,74 | 32,86 | -0,95% | - |