19,065€
0,77%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,74 | 19,13 | 18,74 | 19,09 | 0,87% | 3.929,00 |
| 23.03.2026 | 18,07 | 19,13 | 17,93 | 18,92 | 3,11% | 7.448,00 |
| 20.03.2026 | 18,48 | 18,51 | 18,35 | 18,35 | -3,27% | 372,00 |
| 19.03.2026 | 19,00 | 19,01 | 18,80 | 18,97 | -1,71% | 3.445,00 |
| 18.03.2026 | 19,87 | 19,87 | 19,30 | 19,30 | -2,48% | 8,00 |
| 17.03.2026 | 19,69 | 19,79 | 19,69 | 19,79 | 0,46% | 101,00 |
| 16.03.2026 | 19,53 | 19,70 | 19,52 | 19,70 | 1,49% | 425,00 |
| 13.03.2026 | 19,42 | 19,42 | 19,41 | 19,41 | -0,21% | 58,00 |
| 12.03.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 1,83% | 16,00 |
| 11.03.2026 | 19,07 | 19,10 | 19,07 | 19,10 | 0,74% | 435,00 |
| 10.03.2026 | 19,34 | 19,53 | 18,93 | 18,96 | 0,26% | - |
| 09.03.2026 | 19,34 | 19,34 | 18,91 | 18,91 | -2,02% | 382,00 |
| 06.03.2026 | 19,67 | 19,67 | 19,30 | 19,30 | -1,48% | 289,00 |
| 05.03.2026 | 19,77 | 19,77 | 19,59 | 19,59 | -1,09% | 191,00 |
| 04.03.2026 | 19,46 | 19,98 | 19,39 | 19,81 | 1,77% | - |
| 03.03.2026 | 19,50 | 19,50 | 19,46 | 19,46 | -1,27% | 51,00 |
| 02.03.2026 | 20,12 | 20,20 | 19,71 | 19,71 | -3,24% | 137,00 |
| 27.02.2026 | 20,10 | 20,56 | 20,10 | 20,37 | 0,54% | - |
| 26.02.2026 | 20,06 | 20,26 | 20,06 | 20,26 | 0,60% | 32,00 |
| 25.02.2026 | 20,14 | 20,26 | 20,14 | 20,14 | -1,56% | 151,00 |
| 24.02.2026 | 20,40 | 20,46 | 20,28 | 20,46 | 3,81% | 5,00 |
| 23.02.2026 | 19,79 | 19,85 | 19,54 | 19,71 | -0,66% | 174,00 |
| 20.02.2026 | 19,69 | 19,84 | 19,69 | 19,84 | 0,61% | 99,00 |
| 19.02.2026 | 19,74 | 19,83 | 19,71 | 19,72 | -0,65% | 111,00 |
| 18.02.2026 | 20,24 | 20,24 | 19,85 | 19,85 | -1,93% | 111,00 |
| 17.02.2026 | 20,22 | 20,24 | 20,02 | 20,24 | -1,36% | 702,00 |
| 16.02.2026 | 20,28 | 20,52 | 20,28 | 20,52 | -0,77% | 916,00 |
| 13.02.2026 | 20,38 | 20,68 | 20,34 | 20,68 | 0,49% | 1.091,00 |
| 12.02.2026 | 21,38 | 21,38 | 19,92 | 20,58 | -3,47% | 2.970,00 |
| 11.02.2026 | 21,46 | 21,46 | 21,02 | 21,32 | 0,09% | 411,00 |
| 10.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | 69,00 |
| 09.02.2026 | 20,82 | 20,90 | 20,82 | 20,90 | 2,55% | 1.682,00 |
| 06.02.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,78% | 7,00 |
| 05.02.2026 | 20,74 | 20,74 | 20,40 | 20,54 | -0,68% | 1.096,00 |
| 04.02.2026 | 20,46 | 20,68 | 20,46 | 20,68 | 3,71% | 20,00 |
| 03.02.2026 | 19,95 | 20,08 | 19,94 | 19,94 | 0,25% | 420,00 |
| 02.02.2026 | 19,79 | 19,92 | 19,78 | 19,89 | 0,20% | 416,00 |
| 30.01.2026 | 19,95 | 19,95 | 19,80 | 19,85 | -1,15% | 1.359,00 |
| 29.01.2026 | 20,42 | 20,42 | 20,08 | 20,08 | -0,10% | 2.831,00 |
| 28.01.2026 | 20,02 | 20,10 | 19,99 | 20,10 | -0,10% | 1.300,00 |
| 27.01.2026 | 20,22 | 20,22 | 20,12 | 20,12 | -0,69% | 417,00 |
| 26.01.2026 | 20,24 | 20,26 | 20,24 | 20,26 | 0,30% | 3,00 |
| 23.01.2026 | 20,18 | 20,20 | 20,18 | 20,20 | -0,20% | 150,00 |
| 22.01.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 2,38% | 50,00 |
| 21.01.2026 | 19,59 | 19,89 | 19,59 | 19,77 | 2,33% | 1.284,00 |
| 20.01.2026 | 19,64 | 19,64 | 19,32 | 19,32 | -2,67% | 788,00 |
| 19.01.2026 | 19,91 | 19,95 | 19,85 | 19,85 | -2,89% | 375,00 |
| 16.01.2026 | 20,44 | 20,44 | 20,36 | 20,44 | 0,00% | 18,00 |
| 15.01.2026 | 20,60 | 20,60 | 20,36 | 20,44 | -0,10% | 69,00 |
| 14.01.2026 | 20,12 | 20,46 | 20,12 | 20,46 | 1,79% | 105,00 |
| 13.01.2026 | 19,93 | 20,10 | 19,93 | 20,10 | -0,30% | 872,00 |
| 12.01.2026 | 20,12 | 20,16 | 20,12 | 20,16 | 1,41% | 750,00 |
| 09.01.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,25% | 1,00 |
| 08.01.2026 | 19,92 | 19,93 | 19,92 | 19,93 | -2,02% | 86,00 |
| 07.01.2026 | 19,75 | 20,34 | 19,75 | 20,34 | 3,56% | 1.330,00 |
| 06.01.2026 | 19,54 | 19,64 | 19,54 | 19,64 | 0,67% | 300,00 |
| 05.01.2026 | 19,67 | 19,67 | 19,51 | 19,51 | 0,00% | 12,00 |
| 02.01.2026 | 19,73 | 19,73 | 19,46 | 19,51 | -0,15% | 287,00 |
| 30.12.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,20% | 3,00 |
| 29.12.2025 | 19,38 | 19,58 | 19,38 | 19,58 | 1,29% | 160,00 |
| 23.12.2025 | 19,32 | 19,35 | 19,32 | 19,33 | 0,57% | 60,00 |
| 22.12.2025 | 19,23 | 19,23 | 19,22 | 19,22 | 0,10% | 40,00 |
| 19.12.2025 | 19,16 | 19,20 | 19,16 | 19,20 | 0,42% | 262,00 |
| 18.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,31% | 805,00 |
| 17.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,24% | 1,00 |
| 16.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,63% | 75,00 |
| 15.12.2025 | 19,34 | 19,53 | 19,18 | 19,18 | -1,18% | 218,00 |
| 12.12.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,15% | 150,00 |
| 11.12.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 2,53% | 53,00 |
| 10.12.2025 | 18,82 | 18,96 | 18,82 | 18,96 | 0,42% | 278,00 |
| 09.12.2025 | 19,10 | 19,11 | 18,80 | 18,88 | -1,20% | - |
| 08.12.2025 | 19,24 | 19,24 | 19,11 | 19,11 | -0,83% | 175,00 |
| 05.12.2025 | 19,31 | 19,33 | 19,27 | 19,27 | 0,65% | 1.350,00 |
| 04.12.2025 | 19,21 | 19,37 | 19,06 | 19,15 | -0,08% | - |
| 03.12.2025 | 19,45 | 19,45 | 19,16 | 19,16 | -0,57% | 151,00 |
| 02.12.2025 | 19,49 | 19,49 | 19,27 | 19,27 | -1,38% | 247,00 |
| 01.12.2025 | 19,22 | 19,54 | 19,22 | 19,54 | 1,30% | 1.586,00 |
| 28.11.2025 | 19,35 | 19,40 | 19,23 | 19,29 | -0,10% | - |
| 27.11.2025 | 19,28 | 19,31 | 19,28 | 19,31 | 0,26% | 638,00 |
| 26.11.2025 | 19,29 | 19,29 | 19,26 | 19,26 | 0,21% | 96,00 |
| 25.11.2025 | 18,87 | 19,25 | 18,87 | 19,22 | 0,47% | 3.099,00 |
| 24.11.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 1,59% | 20,00 |
| 21.11.2025 | 18,64 | 18,83 | 18,64 | 18,83 | -0,79% | 565,00 |
| 20.11.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,47% | 4,00 |
| 19.11.2025 | 18,76 | 19,07 | 18,76 | 19,07 | 2,31% | 15,00 |
| 18.11.2025 | 18,95 | 18,95 | 18,64 | 18,64 | -2,31% | 2.163,00 |
| 17.11.2025 | 19,16 | 19,21 | 19,08 | 19,08 | -0,50% | 531,00 |
| 14.11.2025 | 19,26 | 19,39 | 19,06 | 19,18 | -0,65% | - |
| 13.11.2025 | 19,37 | 19,37 | 19,30 | 19,30 | -0,21% | 220,00 |
| 12.11.2025 | 19,35 | 19,35 | 19,34 | 19,34 | 1,58% | 421,00 |
| 11.11.2025 | 18,88 | 19,04 | 18,88 | 19,04 | 1,44% | 293,00 |
| 10.11.2025 | 18,90 | 18,90 | 18,77 | 18,77 | 1,46% | 345,00 |
| 07.11.2025 | 18,55 | 18,55 | 18,49 | 18,50 | -0,05% | 944,00 |
| 06.11.2025 | 18,49 | 18,51 | 18,49 | 18,51 | -0,22% | 452,00 |
| 05.11.2025 | 18,37 | 18,58 | 18,30 | 18,55 | 1,09% | 2.426,00 |
| 04.11.2025 | 18,70 | 18,70 | 18,35 | 18,35 | -3,37% | 1.127,00 |
| 03.11.2025 | 19,16 | 19,16 | 18,99 | 18,99 | -0,78% | 499,00 |
| 31.10.2025 | 19,08 | 19,14 | 19,08 | 19,14 | 0,42% | 33,00 |
| 30.10.2025 | 19,14 | 19,14 | 19,06 | 19,06 | -0,63% | 34,00 |
| 29.10.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,89% | 315,00 |