18,310€
-8,72%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,07 | 20,09 | 16,95 | 18,33 | -8,62% | 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 |
| 02.04.2025 | 20,30 | 20,30 | 20,26 | 20,26 | 0,60% | 31,00 |
| 01.04.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,10% | 13,00 |
| 31.03.2025 | 20,38 | 20,48 | 20,00 | 20,12 | -2,61% | 2.525,00 |
| 28.03.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,19% | 100,00 |
| 27.03.2025 | 20,86 | 20,86 | 20,62 | 20,70 | -1,15% | 282,00 |
| 26.03.2025 | 20,90 | 20,94 | 20,90 | 20,94 | 0,05% | 127,00 |
| 25.03.2025 | 20,83 | 21,04 | 20,76 | 20,93 | 0,14% | - |
| 24.03.2025 | 20,88 | 21,04 | 20,86 | 20,90 | 0,19% | 55,00 |
| 21.03.2025 | 21,11 | 21,17 | 20,79 | 20,86 | -2,93% | - |
| 20.03.2025 | 21,65 | 21,76 | 21,30 | 21,49 | -1,06% | - |
| 19.03.2025 | 21,82 | 21,97 | 21,65 | 21,72 | -1,81% | - |
| 18.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,18% | 1,00 |
| 17.03.2025 | 22,08 | 22,08 | 22,04 | 22,08 | 0,27% | 682,00 |
| 14.03.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,29% | 127,00 |
| 13.03.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,63% | 1,00 |
| 12.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,64% | 80,00 |
| 11.03.2025 | 22,40 | 22,40 | 21,96 | 21,96 | 0,18% | 397,00 |
| 10.03.2025 | 22,28 | 22,28 | 21,92 | 21,92 | 0,09% | 154,00 |
| 07.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,37% | 12,00 |
| 06.03.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 1,96% | 25,00 |
| 05.03.2025 | 21,42 | 21,42 | 21,40 | 21,40 | 3,68% | 21,00 |
| 04.03.2025 | 21,10 | 21,10 | 20,64 | 20,64 | -2,27% | 450,00 |
| 03.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,38% | 13,00 |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,84% | 290,00 |
| 27.02.2025 | 21,56 | 21,63 | 21,35 | 21,38 | -0,47% | - |
| 26.02.2025 | 21,79 | 21,84 | 21,43 | 21,48 | -1,74% | - |
| 25.02.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,51% | 50,00 |
| 24.02.2025 | 21,84 | 21,88 | 21,58 | 21,75 | 0,32% | - |
| 21.02.2025 | 21,72 | 21,72 | 21,68 | 21,68 | 0,46% | 478,00 |
| 20.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,65% | 20,00 |
| 19.02.2025 | 21,67 | 22,01 | 21,20 | 21,44 | -0,74% | - |
| 18.02.2025 | 21,46 | 21,70 | 21,46 | 21,60 | 0,00% | 351,00 |
| 17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,69% | 503,00 |
| 14.02.2025 | 21,32 | 21,32 | 21,24 | 21,24 | 0,47% | 511,00 |
| 13.02.2025 | 21,00 | 21,14 | 21,00 | 21,14 | 2,62% | 347,00 |
| 12.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,28% | 1.000,00 |
| 11.02.2025 | 19,98 | 20,14 | 19,91 | 20,14 | -7,36% | 1.162,00 |
| 10.02.2025 | 21,66 | 21,94 | 21,66 | 21,74 | 1,12% | 1.047,00 |
| 07.02.2025 | 21,51 | 21,59 | 21,41 | 21,50 | 1,03% | - |
| 06.02.2025 | 21,10 | 21,28 | 21,10 | 21,28 | 0,47% | 483,00 |
| 05.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,05% | 19,00 |
| 04.02.2025 | 20,92 | 20,96 | 20,92 | 20,96 | 0,67% | 11,00 |
| 03.02.2025 | 21,12 | 21,12 | 20,72 | 20,82 | -1,79% | 436,00 |
| 31.01.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,05% | 1.241,00 |
| 30.01.2025 | 21,13 | 21,39 | 21,06 | 21,19 | 0,62% | - |
| 29.01.2025 | 21,13 | 21,13 | 20,84 | 21,06 | 0,29% | - |
| 28.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,54% | 63,00 |
| 27.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,35% | 15,00 |
| 24.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 0,29% | 250,00 |
| 23.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,39% | 15,00 |
| 22.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | 53,00 |
| 21.01.2025 | 20,48 | 20,60 | 20,48 | 20,60 | 0,29% | 154,00 |
| 20.01.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,00% | 100,00 |
| 17.01.2025 | 20,42 | 20,54 | 20,42 | 20,54 | 0,98% | 250,00 |
| 16.01.2025 | 20,22 | 20,34 | 20,12 | 20,34 | 0,59% | 81,00 |
| 15.01.2025 | 19,90 | 20,22 | 19,90 | 20,22 | 1,97% | 151,00 |
| 14.01.2025 | 19,94 | 19,94 | 19,83 | 19,83 | -1,05% | 196,00 |
| 13.01.2025 | 19,90 | 20,04 | 19,77 | 20,04 | 0,50% | 177,00 |
| 10.01.2025 | 19,76 | 19,98 | 19,76 | 19,94 | -0,30% | 1.405,00 |
| 09.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,98% | 244,00 |
| 08.01.2025 | 19,74 | 19,99 | 19,51 | 19,81 | 0,46% | - |
| 07.01.2025 | 19,98 | 20,12 | 19,59 | 19,72 | -1,72% | - |
| 06.01.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,78% | 260,00 |
| 03.01.2025 | 19,74 | 19,74 | 19,71 | 19,71 | -0,76% | 74,00 |
| 02.01.2025 | 19,74 | 19,86 | 19,63 | 19,86 | 1,53% | 29,00 |
| 30.12.2024 | 19,57 | 19,71 | 19,46 | 19,56 | -0,31% | - |
| 27.12.2024 | 19,17 | 19,67 | 19,12 | 19,62 | 2,13% | - |
| 23.12.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,89% | 1,00 |
| 20.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,52% | 5,00 |
| 19.12.2024 | 19,19 | 19,21 | 19,14 | 19,14 | 0,00% | 4.000,00 |
| 18.12.2024 | 19,44 | 19,56 | 19,11 | 19,14 | 1,27% | - |
| 17.12.2024 | 19,12 | 19,12 | 18,90 | 18,90 | -1,36% | 833,00 |
| 16.12.2024 | 19,28 | 19,29 | 19,15 | 19,16 | -0,36% | 355,00 |
| 13.12.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -2,53% | 79,00 |
| 12.12.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,25% | 800,00 |
| 11.12.2024 | 19,66 | 19,78 | 19,66 | 19,78 | 1,44% | 1.085,00 |
| 10.12.2024 | 19,57 | 19,57 | 19,50 | 19,50 | -1,17% | 52,00 |
| 09.12.2024 | 19,30 | 19,73 | 19,30 | 19,73 | 1,88% | 2.932,00 |
| 06.12.2024 | 19,23 | 19,42 | 19,22 | 19,37 | 0,03% | - |
| 05.12.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,60% | 52,00 |
| 04.12.2024 | 19,08 | 19,30 | 19,03 | 19,25 | 1,13% | - |
| 03.12.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 1,01% | 100,00 |
| 02.12.2024 | 18,75 | 18,84 | 18,75 | 18,84 | 0,96% | 121,00 |
| 29.11.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,27% | 133,00 |
| 28.11.2024 | 18,77 | 18,80 | 18,60 | 18,71 | 0,00% | - |