18,825€
0,03%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,08 | 19,11 | 18,71 | 18,82 | -0,03% | 307,00 |
| 14.10.2025 | 18,94 | 18,94 | 18,82 | 18,82 | -1,31% | 329,00 |
| 13.10.2025 | 18,91 | 19,09 | 18,78 | 19,07 | 0,63% | - |
| 10.10.2025 | 19,00 | 19,00 | 18,95 | 18,95 | -0,63% | 233,00 |
| 09.10.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,21% | 2,00 |
| 08.10.2025 | 18,96 | 19,03 | 18,96 | 19,03 | -0,37% | 140,00 |
| 07.10.2025 | 19,11 | 19,11 | 19,05 | 19,10 | 0,53% | 18,00 |
| 06.10.2025 | 19,01 | 19,01 | 19,00 | 19,00 | -0,26% | 2,00 |
| 03.10.2025 | 19,34 | 19,34 | 19,05 | 19,05 | -0,63% | 1.009,00 |
| 02.10.2025 | 19,31 | 19,33 | 19,17 | 19,17 | 0,10% | 526,00 |
| 01.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,29% | 4,00 |
| 30.09.2025 | 19,10 | 19,32 | 18,95 | 19,10 | -0,39% | - |
| 29.09.2025 | 19,14 | 19,17 | 19,14 | 19,17 | 1,16% | 82,00 |
| 26.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,68% | 26,00 |
| 25.09.2025 | 19,21 | 19,34 | 18,99 | 19,08 | -0,52% | - |
| 24.09.2025 | 19,31 | 19,31 | 19,18 | 19,18 | -1,49% | 1.373,00 |
| 23.09.2025 | 19,40 | 19,55 | 19,40 | 19,47 | 1,41% | 210,00 |
| 22.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | 15,00 |
| 19.09.2025 | 19,24 | 19,25 | 19,24 | 19,25 | 0,26% | 700,00 |
| 18.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,98% | 1,00 |
| 17.09.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -2,32% | 1,00 |
| 16.09.2025 | 19,65 | 19,85 | 19,61 | 19,85 | 1,53% | 3.001,00 |
| 15.09.2025 | 19,61 | 19,61 | 19,49 | 19,55 | -0,10% | 65,00 |
| 12.09.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,53% | 2,00 |
| 11.09.2025 | 19,61 | 19,68 | 19,61 | 19,68 | 0,28% | - |
| 10.09.2025 | 19,80 | 19,89 | 19,61 | 19,62 | -0,83% | 356,00 |
| 09.09.2025 | 19,81 | 20,12 | 19,72 | 19,79 | -0,33% | 140,00 |
| 08.09.2025 | 19,78 | 19,89 | 19,73 | 19,85 | 0,38% | 37,00 |
| 05.09.2025 | 19,49 | 19,85 | 19,49 | 19,78 | 1,54% | - |
| 04.09.2025 | 19,44 | 19,58 | 19,34 | 19,48 | -0,79% | - |
| 03.09.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -0,96% | 5,00 |
| 02.09.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | 1,00 |
| 01.09.2025 | 19,86 | 19,98 | 19,86 | 19,98 | 1,22% | 25,00 |
| 29.08.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,73% | 51,00 |
| 28.08.2025 | 20,03 | 20,19 | 19,87 | 19,89 | -0,72% | - |
| 27.08.2025 | 20,29 | 20,29 | 19,99 | 20,03 | -1,28% | - |
| 26.08.2025 | 20,10 | 20,43 | 20,00 | 20,29 | 0,35% | - |
| 25.08.2025 | 20,38 | 20,38 | 20,22 | 20,22 | -0,88% | 270,00 |
| 22.08.2025 | 20,08 | 20,40 | 20,08 | 20,40 | 3,29% | 245,00 |
| 21.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,50% | 62,00 |
| 20.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,10% | 250,00 |
| 19.08.2025 | 19,45 | 19,83 | 19,45 | 19,83 | 2,64% | 548,00 |
| 18.08.2025 | 19,46 | 19,46 | 19,32 | 19,32 | -0,97% | 501,00 |
| 15.08.2025 | 19,59 | 19,59 | 19,51 | 19,51 | 1,14% | 262,00 |
| 14.08.2025 | 19,59 | 19,59 | 19,29 | 19,29 | -1,23% | 194,00 |
| 13.08.2025 | 19,60 | 19,70 | 19,43 | 19,53 | 0,31% | - |
| 12.08.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -1,17% | 117,00 |
| 11.08.2025 | 19,76 | 19,76 | 19,70 | 19,70 | 0,46% | 507,00 |
| 08.08.2025 | 19,35 | 19,63 | 19,34 | 19,61 | 1,21% | - |
| 07.08.2025 | 19,06 | 19,42 | 19,00 | 19,38 | 1,07% | - |
| 06.08.2025 | 19,15 | 19,17 | 19,15 | 19,17 | 1,11% | 600,00 |
| 05.08.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,96% | 878,00 |
| 04.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,81% | 14,00 |
| 01.08.2025 | 18,72 | 18,73 | 18,63 | 18,63 | -0,05% | 834,00 |
| 31.07.2025 | 19,03 | 19,08 | 18,59 | 18,64 | -1,84% | - |
| 30.07.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,31% | 20,00 |
| 29.07.2025 | 19,24 | 19,24 | 19,05 | 19,05 | -0,68% | 326,00 |
| 28.07.2025 | 19,48 | 19,56 | 19,08 | 19,18 | -0,62% | - |
| 25.07.2025 | 19,39 | 19,39 | 19,30 | 19,30 | -0,97% | 59,00 |
| 24.07.2025 | 19,59 | 19,60 | 19,46 | 19,49 | 1,40% | 149,00 |
| 23.07.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 2,89% | 150,00 |
| 22.07.2025 | 18,59 | 18,68 | 18,59 | 18,68 | 1,69% | 9,00 |
| 21.07.2025 | 18,75 | 18,75 | 18,37 | 18,37 | -0,94% | 794,00 |
| 18.07.2025 | 18,75 | 19,05 | 18,50 | 18,55 | -0,46% | - |
| 17.07.2025 | 18,65 | 18,65 | 18,63 | 18,63 | 0,49% | 503,00 |
| 16.07.2025 | 18,57 | 18,57 | 18,54 | 18,54 | -1,54% | 182,00 |
| 15.07.2025 | 18,73 | 18,85 | 18,73 | 18,83 | 0,43% | 28,00 |
| 14.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,16% | 150,00 |
| 11.07.2025 | 18,64 | 18,72 | 18,48 | 18,72 | 1,08% | 513,00 |
| 10.07.2025 | 19,23 | 19,23 | 17,64 | 18,52 | -4,54% | 1.658,00 |
| 09.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 13,00 |
| 08.07.2025 | 19,10 | 19,57 | 19,09 | 19,55 | 1,14% | - |
| 07.07.2025 | 19,73 | 19,73 | 19,31 | 19,33 | -1,07% | 288,00 |
| 04.07.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,31% | 128,00 |
| 03.07.2025 | 19,64 | 19,64 | 19,60 | 19,60 | -2,10% | 725,00 |
| 02.07.2025 | 19,96 | 20,02 | 19,96 | 20,02 | 2,25% | 9,00 |
| 01.07.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,01% | 6,00 |
| 30.06.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,82% | 50,00 |
| 27.06.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,19% | 485,00 |
| 26.06.2025 | 19,45 | 19,45 | 19,34 | 19,39 | -0,92% | 623,00 |
| 25.06.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,56% | 15,00 |
| 24.06.2025 | 19,71 | 19,71 | 19,68 | 19,68 | 0,92% | 10,00 |
| 23.06.2025 | 19,46 | 19,50 | 19,46 | 19,50 | 0,00% | 4,00 |
| 20.06.2025 | 19,78 | 19,78 | 19,50 | 19,50 | -0,46% | 182,00 |
| 19.06.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,77% | 125,00 |
| 18.06.2025 | 19,60 | 19,70 | 19,37 | 19,44 | -0,56% | - |
| 17.06.2025 | 19,60 | 19,82 | 19,53 | 19,55 | 0,26% | - |
| 16.06.2025 | 19,42 | 19,53 | 19,42 | 19,50 | 0,44% | 61,00 |
| 13.06.2025 | 19,30 | 19,62 | 19,25 | 19,42 | -1,65% | - |
| 12.06.2025 | 19,59 | 19,74 | 19,59 | 19,74 | -0,43% | 208,00 |
| 11.06.2025 | 19,55 | 20,11 | 19,52 | 19,83 | 1,23% | - |
| 10.06.2025 | 19,32 | 19,61 | 19,29 | 19,59 | 1,53% | - |
| 09.06.2025 | 19,22 | 19,48 | 19,19 | 19,29 | 0,52% | - |
| 06.06.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,26% | 2,00 |
| 05.06.2025 | 19,11 | 19,24 | 19,11 | 19,24 | -0,10% | 272,00 |
| 04.06.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,21% | 25,00 |
| 03.06.2025 | 19,26 | 19,26 | 18,99 | 19,03 | -2,11% | 77,00 |
| 02.06.2025 | 19,36 | 19,46 | 19,36 | 19,44 | 0,00% | 11,00 |
| 30.05.2025 | 19,45 | 19,45 | 19,44 | 19,44 | -1,42% | 517,00 |
| 29.05.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,23% | 2,00 |