21,270€
-0,51%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 18,64 | 18,71 | 18,64 | 18,71 | 0,27% | 3.099,00 |
| 26.11.2024 | 18,66 | 18,90 | 18,63 | 18,66 | -0,80% | - |
| 25.11.2024 | 19,06 | 19,06 | 18,81 | 18,81 | -0,74% | 442,00 |
| 22.11.2024 | 18,81 | 18,95 | 18,81 | 18,95 | 1,61% | 731,00 |
| 21.11.2024 | 18,66 | 18,66 | 18,65 | 18,65 | -2,05% | 230,00 |
| 20.11.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,42% | 100,00 |
| 19.11.2024 | 18,79 | 18,96 | 18,79 | 18,96 | -0,21% | 1.093,00 |
| 18.11.2024 | 19,24 | 19,24 | 18,94 | 19,00 | -1,81% | 319,00 |
| 15.11.2024 | 19,20 | 19,35 | 19,20 | 19,35 | 0,47% | 1.662,00 |
| 14.11.2024 | 18,90 | 19,26 | 18,90 | 19,26 | 2,07% | 2.916,00 |
| 13.11.2024 | 18,91 | 18,91 | 18,87 | 18,87 | 0,37% | 54,00 |
| 12.11.2024 | 19,07 | 19,07 | 18,80 | 18,80 | -3,89% | 1.970,00 |
| 11.11.2024 | 19,55 | 19,66 | 19,55 | 19,56 | -0,08% | 328,00 |
| 08.11.2024 | 19,68 | 19,88 | 19,45 | 19,58 | -1,09% | - |
| 07.11.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,40% | 270,00 |
| 06.11.2024 | 19,71 | 19,87 | 19,71 | 19,87 | 1,74% | 1.099,00 |
| 05.11.2024 | 19,52 | 19,53 | 19,52 | 19,53 | -0,10% | 188,00 |
| 04.11.2024 | 19,53 | 19,56 | 19,53 | 19,55 | 0,21% | 741,00 |
| 01.11.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,57% | 14,00 |
| 31.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,37% | 6,00 |
| 30.10.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -3,17% | 90,00 |
| 29.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 2,65% | 460,00 |
| 28.10.2024 | 20,00 | 20,00 | 19,99 | 19,99 | -4,08% | 684,00 |
| 25.10.2024 | 20,70 | 20,84 | 20,60 | 20,84 | -1,70% | 3.544,00 |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,38% | 152,00 |
| 23.10.2024 | 21,40 | 21,40 | 21,08 | 21,12 | -2,13% | 926,00 |
| 22.10.2024 | 21,70 | 21,81 | 21,27 | 21,58 | -0,60% | - |
| 21.10.2024 | 21,73 | 21,92 | 21,55 | 21,71 | -0,41% | - |
| 18.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,28% | 5,00 |
| 17.10.2024 | 21,58 | 21,74 | 21,58 | 21,74 | 1,12% | 38,00 |
| 16.10.2024 | 21,82 | 21,82 | 21,44 | 21,50 | -1,47% | 821,00 |
| 15.10.2024 | 22,06 | 22,06 | 21,82 | 21,82 | -1,89% | 589,00 |
| 14.10.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -0,36% | 10,00 |
| 11.10.2024 | 21,99 | 22,35 | 21,97 | 22,32 | 1,32% | - |
| 10.10.2024 | 22,25 | 22,35 | 21,98 | 22,03 | -0,23% | - |
| 09.10.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,45% | 1,00 |
| 08.10.2024 | 22,00 | 22,00 | 21,94 | 21,98 | -0,45% | 311,00 |
| 07.10.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,27% | 162,00 |