20,170€
-1,13%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,25 | 20,44 | 20,13 | 20,18 | -1,08% | 130,00 |
| 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 |
| 28.05.2025 | 19,59 | 19,74 | 19,55 | 19,68 | -0,38% | - |
| 27.05.2025 | 19,68 | 19,80 | 19,68 | 19,75 | 1,02% | 338,00 |
| 26.05.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 1,77% | 183,00 |
| 23.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -2,06% | 2,00 |
| 22.05.2025 | 19,61 | 19,85 | 19,50 | 19,62 | 0,26% | - |
| 21.05.2025 | 19,72 | 19,78 | 19,52 | 19,57 | -0,63% | - |
| 20.05.2025 | 19,50 | 19,89 | 19,50 | 19,69 | 0,92% | 11.213,00 |
| 19.05.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,62% | 416,00 |
| 16.05.2025 | 19,54 | 19,54 | 19,39 | 19,39 | -0,62% | 550,00 |
| 15.05.2025 | 19,50 | 19,51 | 19,40 | 19,51 | -0,15% | 454,00 |
| 14.05.2025 | 19,39 | 19,54 | 19,39 | 19,54 | 0,44% | 448,00 |
| 13.05.2025 | 19,27 | 19,63 | 19,26 | 19,46 | 1,12% | - |
| 12.05.2025 | 19,27 | 19,40 | 19,24 | 19,24 | 2,12% | 209,00 |
| 09.05.2025 | 19,00 | 19,00 | 18,84 | 18,84 | 0,37% | 918,00 |
| 08.05.2025 | 18,70 | 18,77 | 18,70 | 18,77 | 1,90% | 51,00 |
| 07.05.2025 | 18,42 | 18,44 | 18,42 | 18,42 | 0,33% | 1.619,00 |
| 06.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,16% | 551,00 |
| 05.05.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -0,22% | 975,00 |
| 02.05.2025 | 18,17 | 18,25 | 18,17 | 18,19 | -0,38% | 600,00 |
| 30.04.2025 | 18,35 | 18,35 | 18,26 | 18,26 | 1,39% | 32,00 |
| 29.04.2025 | 17,87 | 18,02 | 17,87 | 18,01 | 1,01% | 2.235,00 |
| 28.04.2025 | 17,75 | 17,83 | 17,74 | 17,83 | -2,03% | 1.002,00 |
| 25.04.2025 | 19,90 | 19,90 | 16,95 | 18,20 | -9,27% | 2.550,00 |
| 24.04.2025 | 19,90 | 20,06 | 19,90 | 20,06 | -0,40% | 16,00 |
| 23.04.2025 | 19,88 | 20,14 | 19,88 | 20,14 | 1,77% | 380,00 |
| 22.04.2025 | 19,51 | 19,79 | 19,50 | 19,79 | 1,10% | 480,00 |
| 17.04.2025 | 19,64 | 19,74 | 19,46 | 19,58 | 0,69% | - |
| 16.04.2025 | 19,46 | 19,73 | 19,34 | 19,44 | -1,37% | - |
| 15.04.2025 | 19,65 | 19,71 | 19,65 | 19,71 | 1,70% | 463,00 |
| 14.04.2025 | 19,14 | 19,38 | 19,14 | 19,38 | 3,47% | 292,00 |
| 11.04.2025 | 18,73 | 18,89 | 18,73 | 18,73 | 0,27% | 159,00 |
| 10.04.2025 | 19,06 | 19,06 | 18,68 | 18,68 | 2,69% | 550,00 |
| 09.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 1,28% | 28,00 |
| 08.04.2025 | 18,81 | 18,81 | 17,96 | 17,96 | -1,59% | 956,00 |
| 07.04.2025 | 18,33 | 18,33 | 18,09 | 18,25 | -4,20% | 335,00 |
| 04.04.2025 | 19,51 | 19,59 | 19,00 | 19,05 | -4,65% | 395,00 |
| 03.04.2025 | 20,10 | 20,18 | 19,86 | 19,98 | -1,38% | 2.070,00 |