17,755€
-0,20%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,76 | 17,79 | 17,75 | 17,75 | -0,22% | 106,00 |
| 28.05.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -1,28% | 1,00 |
| 27.05.2026 | 17,88 | 18,02 | 17,88 | 18,02 | 1,75% | 72,00 |
| 26.05.2026 | 17,90 | 17,90 | 17,71 | 17,71 | -1,34% | 597,00 |
| 25.05.2026 | 17,93 | 17,95 | 17,78 | 17,95 | 1,99% | 329,00 |
| 22.05.2026 | 17,72 | 17,72 | 17,60 | 17,60 | -0,40% | 17,00 |
| 21.05.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 0,57% | 400,00 |
| 20.05.2026 | 17,53 | 17,57 | 17,53 | 17,57 | -0,40% | 315,00 |
| 19.05.2026 | 17,40 | 17,64 | 17,40 | 17,64 | 0,17% | 235,00 |
| 18.05.2026 | 17,19 | 17,61 | 17,05 | 17,61 | 1,91% | 4.143,00 |
| 15.05.2026 | 17,46 | 17,48 | 17,28 | 17,28 | -1,54% | 619,00 |
| 14.05.2026 | 17,51 | 17,64 | 17,47 | 17,55 | 0,80% | - |
| 13.05.2026 | 17,40 | 17,49 | 17,40 | 17,41 | 0,58% | 2.636,00 |
| 12.05.2026 | 17,33 | 17,42 | 17,30 | 17,31 | -0,12% | 3.140,00 |
| 11.05.2026 | 17,29 | 17,40 | 17,29 | 17,33 | -0,17% | 2.057,00 |
| 08.05.2026 | 17,43 | 17,46 | 17,33 | 17,36 | -0,23% | 3.722,00 |
| 07.05.2026 | 17,70 | 17,70 | 17,40 | 17,40 | -2,25% | 1.846,00 |
| 06.05.2026 | 17,86 | 17,92 | 17,80 | 17,80 | 1,48% | 285,00 |
| 05.05.2026 | 17,47 | 17,58 | 17,47 | 17,54 | 0,80% | 22,00 |
| 04.05.2026 | 17,67 | 17,81 | 17,40 | 17,40 | 0,23% | 774,00 |
| 30.04.2026 | 17,00 | 17,36 | 16,88 | 17,36 | 0,99% | 218,00 |
| 29.04.2026 | 17,31 | 17,32 | 17,19 | 17,19 | -1,15% | 3,00 |
| 28.04.2026 | 17,61 | 17,61 | 17,39 | 17,39 | -0,57% | 63,00 |
| 27.04.2026 | 17,64 | 17,76 | 17,11 | 17,49 | -1,96% | 2.515,00 |
| 24.04.2026 | 18,93 | 18,93 | 17,30 | 17,84 | -7,80% | 2.816,00 |
| 23.04.2026 | 19,07 | 19,43 | 19,07 | 19,35 | 0,57% | 130,00 |
| 22.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,26% | 1,00 |
| 21.04.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,31% | 2,00 |
| 20.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -1,38% | 8,00 |
| 17.04.2026 | 19,44 | 19,52 | 19,44 | 19,52 | 0,67% | 285,00 |
| 16.04.2026 | 19,35 | 19,39 | 19,35 | 19,39 | 0,41% | 177,00 |
| 15.04.2026 | 19,78 | 19,78 | 19,31 | 19,31 | -2,62% | 222,00 |
| 14.04.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -0,85% | 2.400,00 |
| 13.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,55% | 3,00 |
| 10.04.2026 | 20,00 | 20,26 | 19,83 | 20,11 | 1,36% | - |
| 09.04.2026 | 19,50 | 19,88 | 19,50 | 19,84 | 0,81% | 290,00 |
| 08.04.2026 | 20,20 | 20,20 | 19,64 | 19,68 | 1,34% | 3.117,00 |
| 07.04.2026 | 19,40 | 19,42 | 19,40 | 19,42 | 0,94% | 26,00 |
| 02.04.2026 | 18,95 | 19,24 | 18,95 | 19,24 | -0,88% | 55,00 |
| 01.04.2026 | 19,18 | 19,41 | 19,18 | 19,41 | 2,97% | 201,00 |
| 31.03.2026 | 19,73 | 19,73 | 18,85 | 18,85 | -3,97% | 743,00 |
| 30.03.2026 | 19,45 | 19,63 | 19,45 | 19,63 | 0,15% | 210,00 |
| 27.03.2026 | 19,60 | 19,60 | 19,59 | 19,60 | 0,31% | 24,00 |
| 26.03.2026 | 19,23 | 19,73 | 19,17 | 19,54 | 1,51% | - |
| 25.03.2026 | 19,43 | 19,52 | 19,21 | 19,25 | 1,05% | 4.038,00 |
| 24.03.2026 | 18,91 | 19,10 | 18,89 | 19,05 | 0,69% | 4.021,00 |
| 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 |