Upm-kymmene (UPM)

UPM
🏛️ Finnland →
23.35
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 35.20 35.36 34.93 34.93 0.5M
2022-12-29 35.40 35.43 35.15 35.15 0.6M
2022-12-28 35.72 35.88 35.44 35.52 0.5M
2022-12-27 35.99 36.19 35.62 35.64 0.5M
2022-12-23 35.83 36.06 35.46 35.65 0.8M
2022-12-22 35.87 36.19 35.72 35.84 0.6M
2022-12-21 35.36 35.96 35.25 35.85 0.9M
2022-12-20 34.92 35.56 34.71 35.34 0.8M
2022-12-19 35.00 35.40 34.76 35.13 0.8M
2022-12-16 35.18 35.36 34.23 34.86 2.4M
2022-12-15 36.25 36.25 35.06 35.10 1.8M
2022-12-14 36.26 36.50 36.07 36.48 1.5M
2022-12-13 36.50 36.92 36.05 36.21 1.3M
2022-12-12 36.96 37.01 36.13 36.37 1.5M
2022-12-09 36.01 37.14 36.01 36.95 1.5M
2022-12-08 35.89 36.29 35.87 35.90 1.3M
2022-12-07 35.43 36.08 35.31 35.84 1.1M
2022-12-05 35.25 36.15 35.05 35.62 0.9M
2022-12-02 35.39 35.64 35.07 35.32 0.6M
2022-12-01 34.95 35.58 34.66 35.28 1.1M
2022-11-30 34.83 35.07 34.60 34.97 3.3M
2022-11-29 34.22 34.84 34.20 34.66 1.0M
2022-11-28 34.63 34.63 34.03 34.16 0.8M
2022-11-25 34.57 34.78 34.37 34.69 0.6M
2022-11-24 34.70 34.96 34.51 34.56 0.7M
2022-11-23 34.75 34.90 34.58 34.74 0.6M
2022-11-22 34.40 34.79 34.40 34.65 0.6M
2022-11-21 34.42 34.42 33.94 34.36 0.6M
2022-11-18 34.42 34.74 34.16 34.42 0.8M
2022-11-17 34.07 34.61 33.93 34.17 1.1M
2022-11-16 34.16 34.75 34.01 34.75 0.4M
2022-11-15 34.02 34.39 33.94 34.16 1.2M
2022-11-14 34.35 34.51 33.89 34.01 0.9M
2022-11-11 35.11 35.35 33.62 34.22 1.6M
2022-11-10 35.31 35.58 34.94 34.94 1.5M
2022-11-09 35.59 35.71 35.31 35.45 0.6M
2022-11-08 35.51 35.87 35.31 35.56 0.9M
2022-11-07 35.16 35.91 35.06 35.50 0.9M
2022-11-04 34.34 35.41 34.34 35.19 0.9M
2022-11-03 34.03 34.44 33.66 34.19 0.8M
2022-11-02 34.35 34.69 34.16 34.37 0.7M
2022-11-01 34.00 34.74 33.98 34.39 0.9M
2022-10-31 34.50 34.50 33.75 33.91 1.4M
2022-10-28 35.12 35.12 34.23 34.57 0.9M
2022-10-27 35.83 35.85 34.94 35.40 0.9M
2022-10-26 35.25 35.96 35.10 35.82 1.0M
2022-10-25 35.35 35.35 34.56 35.20 1.1M
2022-10-24 34.76 35.44 34.50 35.00 1.1M
2022-10-21 34.50 34.79 33.70 34.74 1.1M
2022-10-20 34.64 35.49 34.38 34.67 1.1M
2022-10-19 35.14 35.26 34.34 34.64 1.4M
2022-10-18 36.39 36.61 35.45 35.50 1.5M
2022-10-17 35.39 36.46 35.14 36.26 1.1M
2022-10-14 34.83 35.87 34.52 35.33 2.2M
2022-10-13 32.80 33.43 32.57 33.43 1.0M
2022-10-12 33.52 33.77 33.35 33.45 0.8M
2022-10-11 33.26 33.58 33.04 33.47 0.7M
2022-10-10 33.05 33.78 33.05 33.41 0.8M
2022-10-07 34.12 34.12 33.14 33.32 0.6M
2022-10-06 34.46 34.64 33.84 34.12 0.8M
2022-10-05 34.57 34.75 33.82 34.33 0.8M
2022-10-04 33.89 34.77 33.89 34.77 1.3M
2022-10-03 32.35 33.72 32.30 33.46 1.1M
2022-09-30 31.76 32.63 31.66 32.58 1.4M
2022-09-29 32.48 32.48 31.25 31.58 1.1M
2022-09-28 32.13 32.60 31.29 32.60 1.3M
2022-09-27 32.29 32.62 32.16 32.32 0.9M
2022-09-26 32.23 32.53 31.91 32.13 1.0M
2022-09-23 33.48 33.52 32.24 32.54 1.1M
2022-09-22 33.85 34.15 33.02 33.22 1.0M
2022-09-21 34.29 34.78 34.03 34.21 0.8M
2022-09-20 34.96 35.34 33.93 34.30 0.9M
2022-09-19 35.06 35.07 34.19 34.78 0.7M
2022-09-16 34.44 35.30 34.20 35.09 2.6M
2022-09-15 34.34 34.73 34.25 34.56 0.9M
2022-09-14 34.82 34.96 33.92 34.21 1.5M
2022-09-13 34.90 35.48 34.59 34.89 1.6M
2022-09-12 34.12 34.85 34.06 34.57 1.6M
2022-09-09 33.93 34.66 33.79 34.12 1.1M
2022-09-08 33.70 34.53 33.60 33.75 1.3M
2022-09-07 32.79 33.61 32.62 33.50 1.6M
2022-09-06 32.84 33.18 32.66 33.06 0.6M
2022-09-05 32.89 33.01 32.26 32.84 1.5M
2022-09-02 33.14 33.38 32.90 33.11 0.9M
2022-09-01 33.70 33.94 32.76 32.97 1.3M
2022-08-31 33.94 34.20 33.74 33.89 1.7M
2022-08-30 33.83 34.51 33.73 33.82 0.9M
2022-08-29 34.13 34.13 33.00 33.83 0.8M
2022-08-26 34.50 34.80 34.18 34.25 0.8M
2022-08-25 34.50 34.51 34.05 34.40 1.4M
2022-08-24 34.08 34.40 33.99 34.40 1.5M
2022-08-23 33.82 34.52 33.81 34.18 1.5M
2022-08-22 34.45 34.70 33.58 34.06 0.9M
2022-08-19 34.20 34.58 34.12 34.45 1.3M
2022-08-18 33.80 34.34 33.80 34.30 0.8M
2022-08-17 33.95 34.11 33.52 33.80 0.9M
2022-08-16 34.14 34.27 33.57 33.94 0.8M
2022-08-15 34.28 34.32 33.80 34.07 0.6M
2022-08-12 34.00 34.36 33.80 34.11 1.1M
2022-08-11 33.23 33.63 33.23 33.40 0.8M
2022-08-10 31.87 33.42 31.76 33.23 1.0M
2022-08-09 32.16 32.24 31.69 31.82 0.6M
2022-08-08 31.77 32.38 31.62 32.13 0.7M
2022-08-05 31.86 32.33 31.62 31.64 1.0M
2022-08-04 31.47 31.83 31.33 31.83 0.9M
2022-08-03 31.13 31.45 30.99 31.39 0.8M
2022-08-02 31.15 31.19 30.65 31.13 0.7M
2022-08-01 30.99 31.36 30.92 31.21 0.9M
2022-07-29 30.70 30.94 30.48 30.89 1.8M
2022-07-28 30.20 30.70 30.16 30.42 1.4M
2022-07-27 29.38 30.11 29.38 29.93 1.3M
2022-07-26 29.40 29.75 29.13 29.28 1.0M
2022-07-25 29.05 29.69 28.58 29.54 1.1M
2022-07-22 30.05 30.16 28.86 29.05 2.3M
2022-07-21 29.46 30.32 29.08 30.05 1.7M
2022-07-20 30.30 30.53 30.11 30.39 0.6M
2022-07-19 29.74 30.26 29.45 30.21 0.7M
2022-07-18 29.71 30.15 29.64 29.83 0.6M
2022-07-15 28.71 29.64 28.70 29.56 1.0M
2022-07-14 28.70 28.79 28.32 28.62 0.7M
2022-07-13 29.22 29.37 28.41 28.69 1.1M
2022-07-12 28.97 29.44 28.81 29.35 1.2M
2022-07-11 29.22 29.35 28.85 28.97 0.7M
2022-07-08 29.83 29.83 29.20 29.63 1.5M
2022-07-07 29.46 30.13 29.35 29.93 1.1M
2022-07-06 29.23 29.78 29.05 29.21 1.2M
2022-07-05 30.08 30.23 28.99 29.10 1.0M
2022-07-04 29.27 30.09 29.27 29.75 0.6M
2022-07-01 28.86 29.25 28.74 29.08 0.7M
2022-06-30 29.42 29.42 28.80 29.01 1.5M
2022-06-29 29.67 30.05 29.35 29.99 1.2M
2022-06-28 29.86 31.05 29.85 29.99 1.6M
2022-06-27 29.43 30.27 29.20 29.80 1.4M
2022-06-23 29.86 29.93 29.04 29.17 1.3M
2022-06-22 30.56 30.75 30.00 30.00 1.5M
2022-06-21 31.35 31.80 31.06 31.06 0.9M
2022-06-20 30.50 31.18 30.14 31.18 0.7M
2022-06-17 30.55 30.86 30.08 30.46 2.3M
2022-06-16 31.10 31.10 30.22 30.55 1.0M
2022-06-15 30.87 31.44 30.73 31.16 1.3M
2022-06-14 31.28 31.45 29.88 30.61 1.0M
2022-06-13 32.07 32.26 30.84 31.22 1.2M
2022-06-10 32.65 32.94 31.65 32.15 1.2M
2022-06-09 33.30 33.40 32.70 32.85 1.8M
2022-06-08 33.54 33.64 33.05 33.59 0.9M
2022-06-07 33.25 33.68 33.16 33.57 1.2M
2022-06-06 33.30 33.62 33.06 33.45 0.6M
2022-06-03 33.22 33.32 32.80 33.11 0.3M
2022-06-02 33.46 33.67 32.77 33.01 0.5M
2022-06-01 33.21 33.50 32.82 33.06 0.8M
2022-05-31 33.64 33.78 32.86 32.99 2.0M
2022-05-30 33.55 34.16 33.52 33.85 0.7M
2022-05-27 33.83 33.87 32.93 33.57 0.9M
2022-05-25 32.91 33.49 32.50 33.47 1.1M
2022-05-24 32.35 33.13 32.24 32.61 0.9M
2022-05-23 32.71 32.78 32.08 32.57 0.6M
2022-05-20 31.93 32.61 31.93 32.27 0.9M
2022-05-19 32.25 32.32 31.39 31.70 1.2M
2022-05-18 32.70 32.91 32.22 32.51 0.8M
2022-05-17 32.20 33.20 32.07 32.72 1.7M
2022-05-16 31.56 32.36 31.52 31.90 0.9M
2022-05-13 31.80 32.07 31.41 31.68 0.8M
2022-05-12 31.50 32.01 31.36 31.73 1.1M
2022-05-11 31.62 32.41 31.44 31.96 1.2M
2022-05-10 31.55 31.97 31.33 31.52 0.9M
2022-05-09 31.37 31.65 30.96 31.22 1.1M
2022-05-06 32.20 32.41 31.25 31.54 1.3M
2022-05-05 32.80 33.12 32.01 32.20 1.1M
2022-05-04 32.65 32.75 32.21 32.40 1.0M
2022-05-03 33.08 33.45 32.30 32.53 1.0M
2022-05-02 32.86 33.24 29.75 32.76 1.1M
2022-04-29 32.55 33.36 32.50 33.04 1.4M
2022-04-28 33.50 33.70 32.14 32.45 1.4M
2022-04-27 32.13 33.28 31.59 33.21 2.0M
2022-04-26 33.45 33.96 31.55 31.67 1.6M
2022-04-25 32.15 32.60 31.55 31.60 1.6M
2022-04-22 32.43 34.30 32.12 32.61 2.1M
2022-04-21 31.25 32.73 30.98 32.61 1.6M
2022-04-20 30.74 31.39 30.71 31.17 0.9M
2022-04-19 30.58 31.05 30.38 30.65 1.1M
2022-04-14 31.64 31.64 29.70 30.62 1.9M
2022-04-13 31.08 31.58 31.07 31.28 0.9M
2022-04-12 31.16 31.45 30.48 31.00 1.6M
2022-04-11 31.80 31.88 31.25 31.76 1.1M
2022-04-08 31.20 32.19 31.16 31.75 1.5M
2022-04-07 30.14 31.01 29.97 30.71 1.5M
2022-04-06 30.68 32.00 29.84 30.14 1.8M
2022-04-05 29.86 30.95 29.72 30.77 1.5M
2022-04-04 30.18 30.23 29.61 29.89 0.8M
2022-04-01 29.78 30.23 29.54 30.00 0.7M
2022-03-31 30.30 30.53 29.48 29.66 1.5M
2022-03-30 30.43 30.60 30.13 30.23 1.3M
2022-03-29 31.51 32.24 31.35 31.62 1.3M
2022-03-28 31.20 31.50 31.16 31.25 0.9M
2022-03-25 31.13 31.54 30.67 31.08 0.9M
2022-03-24 30.82 31.19 30.68 31.13 0.9M
2022-03-23 31.16 31.31 30.73 30.81 1.0M
2022-03-22 30.22 30.95 29.98 30.95 1.3M
2022-03-21 29.91 30.38 29.82 30.27 1.1M
2022-03-18 30.05 30.58 29.69 29.91 2.8M
2022-03-17 30.50 30.93 29.77 30.01 1.3M
2022-03-16 30.40 30.96 29.93 30.25 2.6M
2022-03-15 29.91 30.29 29.42 29.55 2.1M
2022-03-14 29.00 30.57 29.00 30.30 1.8M
2022-03-11 27.63 29.19 27.52 28.69 1.9M
2022-03-10 27.15 28.05 26.85 27.78 2.1M
2022-03-09 27.03 27.61 26.37 26.91 2.0M
2022-03-08 25.72 26.89 25.50 26.23 1.4M
2022-03-07 25.54 26.74 24.85 26.20 2.1M
2022-03-04 27.60 27.60 26.34 26.52 1.8M
2022-03-03 29.88 30.09 27.66 27.92 2.4M
2022-03-02 28.87 29.85 28.35 29.81 1.6M
2022-03-01 30.96 30.96 29.32 29.46 1.3M
2022-02-28 31.00 31.37 30.62 31.00 1.7M
2022-02-25 30.87 31.81 30.70 31.70 1.0M
2022-02-24 30.60 31.58 30.06 30.50 1.8M
2022-02-23 32.01 32.59 31.97 32.05 1.0M
2022-02-22 31.82 32.40 31.47 32.01 1.0M
2022-02-21 33.27 33.29 32.23 32.77 0.7M
2022-02-18 33.04 33.25 32.74 33.05 0.9M
2022-02-17 33.75 33.78 33.00 33.07 0.8M
2022-02-16 33.40 33.84 33.16 33.84 1.4M
2022-02-15 32.70 33.28 32.53 33.24 0.7M
2022-02-14 32.60 32.82 32.32 32.82 1.0M
2022-02-11 32.73 33.15 32.62 33.10 0.9M
2022-02-10 33.40 33.46 32.58 32.84 1.4M
2022-02-09 33.15 33.65 32.80 33.32 1.0M
2022-02-08 32.60 33.27 32.59 33.06 1.1M
2022-02-07 32.75 33.11 32.49 32.60 1.0M
2022-02-04 32.79 33.00 32.34 32.60 1.5M
2022-02-03 33.11 33.15 32.57 32.79 0.7M
2022-02-02 33.52 33.70 33.04 33.11 1.0M
2022-02-01 32.50 33.60 32.46 33.28 1.3M
2022-01-31 32.80 32.94 31.91 32.15 2.0M
2022-01-28 33.00 33.67 32.11 32.56 3.3M
2022-01-27 35.05 35.35 32.64 32.94 3.7M
2022-01-26 34.78 35.58 34.76 35.44 1.6M
2022-01-25 34.42 34.86 34.24 34.60 1.4M
2022-01-24 34.66 34.78 33.59 34.01 1.8M
2022-01-21 35.00 35.30 34.11 34.48 1.8M
2022-01-20 35.31 35.68 35.04 35.43 1.0M
2022-01-19 34.50 35.58 34.45 35.17 1.0M
2022-01-18 34.50 35.06 34.39 34.81 1.1M
2022-01-17 34.71 34.90 34.55 34.58 0.8M
2022-01-14 34.62 34.73 34.01 34.49 0.9M
2022-01-13 34.00 34.94 34.00 34.83 1.0M
2022-01-12 34.23 34.38 33.93 33.98 0.8M
2022-01-11 34.22 34.38 33.85 34.06 0.8M
2022-01-10 34.38 34.63 33.81 34.01 0.9M
2022-01-07 34.52 34.71 34.25 34.34 1.3M
2022-01-05 34.08 34.68 34.07 34.66 1.2M
2022-01-04 33.32 34.04 33.17 33.89 0.9M
2022-01-03 33.40 33.64 33.19 33.29 0.7M