17,400€
-0,23%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,39 | 17,68 | 17,38 | 17,62 | 1,35% | 126,00 |
| 04.05.2026 | 17,70 | 17,84 | 17,36 | 17,39 | -1,67% | 1.892,00 |
| 30.04.2026 | 17,02 | 17,69 | 16,96 | 17,68 | 3,57% | 1.770,00 |
| 29.04.2026 | 17,23 | 17,47 | 17,03 | 17,07 | -0,58% | 125,00 |
| 28.04.2026 | 17,48 | 17,64 | 17,14 | 17,17 | -1,83% | - |
| 27.04.2026 | 17,67 | 17,72 | 17,08 | 17,49 | -1,24% | 7.908,00 |
| 24.04.2026 | 18,92 | 18,92 | 17,28 | 17,71 | -7,47% | 270,00 |
| 23.04.2026 | 19,13 | 19,44 | 18,92 | 19,14 | -0,16% | - |
| 22.04.2026 | 19,29 | 19,45 | 19,12 | 19,17 | -0,21% | - |
| 21.04.2026 | 19,54 | 19,66 | 19,08 | 19,21 | -1,59% | 18,00 |
| 20.04.2026 | 19,41 | 19,59 | 19,39 | 19,52 | 0,21% | 130,00 |
| 17.04.2026 | 19,41 | 19,85 | 19,38 | 19,48 | 0,41% | - |
| 16.04.2026 | 19,38 | 19,49 | 19,33 | 19,40 | 0,57% | - |
| 15.04.2026 | 19,80 | 19,83 | 19,22 | 19,29 | -2,72% | - |
| 14.04.2026 | 20,00 | 20,07 | 19,76 | 19,83 | -0,83% | 298,00 |
| 13.04.2026 | 19,98 | 20,13 | 19,84 | 20,00 | -0,87% | 714,00 |
| 10.04.2026 | 19,92 | 20,27 | 19,84 | 20,17 | 1,31% | 8.297,00 |
| 09.04.2026 | 19,49 | 19,99 | 19,48 | 19,91 | 1,79% | 885,00 |
| 08.04.2026 | 20,19 | 20,23 | 19,42 | 19,56 | 0,67% | 84,00 |
| 07.04.2026 | 19,23 | 19,58 | 19,17 | 19,43 | 0,62% | 55,00 |
| 02.04.2026 | 18,92 | 19,31 | 18,92 | 19,31 | 0,21% | - |
| 01.04.2026 | 19,15 | 19,43 | 19,12 | 19,27 | 1,15% | 5.625,00 |
| 31.03.2026 | 19,77 | 19,77 | 18,83 | 19,05 | -2,91% | 15.120,00 |
| 30.03.2026 | 19,39 | 19,76 | 19,37 | 19,62 | 1,55% | 193,00 |
| 27.03.2026 | 19,57 | 19,64 | 19,31 | 19,32 | -0,92% | - |
| 26.03.2026 | 19,19 | 19,71 | 19,19 | 19,50 | 1,19% | - |
| 25.03.2026 | 19,28 | 19,52 | 19,17 | 19,27 | 0,00% | - |
| 24.03.2026 | 18,80 | 19,33 | 18,80 | 19,27 | 1,74% | - |
| 23.03.2026 | 18,07 | 19,14 | 17,87 | 18,94 | 3,36% | 45,00 |
| 20.03.2026 | 18,57 | 18,71 | 18,20 | 18,33 | -3,40% | 274,00 |
| 19.03.2026 | 19,21 | 19,27 | 18,77 | 18,97 | -1,20% | - |
| 18.03.2026 | 19,84 | 19,92 | 19,18 | 19,20 | -2,98% | 1.538,00 |
| 17.03.2026 | 19,55 | 19,85 | 19,53 | 19,79 | 0,87% | 156,00 |
| 16.03.2026 | 19,41 | 19,76 | 19,37 | 19,62 | 1,50% | 192,00 |
| 13.03.2026 | 19,39 | 19,55 | 19,21 | 19,33 | -0,31% | - |
| 12.03.2026 | 19,22 | 19,53 | 18,98 | 19,39 | 0,36% | - |
| 11.03.2026 | 19,07 | 19,52 | 18,91 | 19,32 | 1,47% | - |
| 10.03.2026 | 19,26 | 19,53 | 19,01 | 19,04 | -1,45% | 390,00 |
| 09.03.2026 | 19,32 | 19,43 | 18,98 | 19,32 | -0,97% | 431,00 |
| 06.03.2026 | 19,57 | 19,77 | 19,25 | 19,51 | -0,10% | 60,00 |
| 05.03.2026 | 19,69 | 19,93 | 19,42 | 19,53 | -0,96% | - |
| 04.03.2026 | 19,47 | 19,98 | 19,47 | 19,72 | 0,87% | - |
| 03.03.2026 | 19,59 | 19,67 | 19,25 | 19,55 | -0,91% | 1.067,00 |
| 02.03.2026 | 20,08 | 20,28 | 19,70 | 19,73 | -3,62% | 183,00 |
| 27.02.2026 | 20,04 | 20,57 | 20,04 | 20,47 | 1,59% | - |
| 26.02.2026 | 20,06 | 20,28 | 19,96 | 20,15 | 0,10% | - |
| 25.02.2026 | 20,47 | 20,49 | 20,08 | 20,13 | -1,18% | 38,00 |
| 24.02.2026 | 19,61 | 20,53 | 19,61 | 20,37 | 3,88% | - |
| 23.02.2026 | 19,75 | 19,85 | 19,59 | 19,61 | -0,86% | 545,00 |
| 20.02.2026 | 19,70 | 19,95 | 19,59 | 19,78 | 0,36% | - |
| 19.02.2026 | 19,86 | 19,88 | 19,68 | 19,71 | -0,71% | 745,00 |
| 18.02.2026 | 20,23 | 20,23 | 19,76 | 19,85 | -1,78% | - |
| 17.02.2026 | 20,41 | 20,41 | 20,06 | 20,21 | -1,08% | - |
| 16.02.2026 | 20,61 | 20,67 | 20,23 | 20,43 | -0,78% | 115,00 |
| 13.02.2026 | 20,57 | 20,65 | 20,29 | 20,59 | 0,29% | 500,00 |
| 12.02.2026 | 21,37 | 21,39 | 19,48 | 20,53 | -3,75% | 2.916,00 |
| 11.02.2026 | 21,35 | 21,45 | 20,94 | 21,33 | -0,09% | - |
| 10.02.2026 | 20,87 | 21,39 | 20,87 | 21,35 | 2,30% | 502,00 |
| 09.02.2026 | 20,69 | 20,89 | 20,65 | 20,87 | 0,87% | - |
| 06.02.2026 | 20,69 | 20,71 | 20,40 | 20,69 | 0,29% | 98,00 |
| 05.02.2026 | 20,63 | 20,75 | 20,43 | 20,63 | 0,19% | 41.704,00 |
| 04.02.2026 | 20,08 | 20,79 | 20,08 | 20,59 | 2,67% | 54,00 |
| 03.02.2026 | 19,95 | 20,23 | 19,82 | 20,06 | 0,80% | 342,00 |
| 02.02.2026 | 19,68 | 19,93 | 19,66 | 19,90 | 0,23% | - |
| 30.01.2026 | 20,13 | 20,22 | 19,75 | 19,85 | -1,59% | 1.125,00 |
| 29.01.2026 | 20,19 | 20,62 | 19,94 | 20,17 | 0,20% | 842,00 |
| 28.01.2026 | 20,10 | 20,19 | 19,89 | 20,13 | 0,88% | 3.599,00 |
| 27.01.2026 | 20,19 | 20,21 | 19,94 | 19,96 | -0,97% | - |
| 26.01.2026 | 20,23 | 20,37 | 20,11 | 20,15 | -0,40% | 256,00 |
| 23.01.2026 | 20,17 | 20,34 | 20,16 | 20,23 | 0,10% | - |
| 22.01.2026 | 19,97 | 20,28 | 19,93 | 20,21 | 1,20% | 73,00 |
| 21.01.2026 | 19,36 | 20,02 | 19,34 | 19,97 | 3,26% | 612,00 |
| 20.01.2026 | 19,82 | 19,82 | 19,25 | 19,34 | -2,72% | 1.320,00 |
| 19.01.2026 | 20,20 | 20,20 | 19,82 | 19,88 | -2,69% | 50,00 |
| 16.01.2026 | 20,44 | 20,56 | 20,33 | 20,43 | -0,54% | - |
| 15.01.2026 | 20,49 | 20,55 | 20,31 | 20,54 | 0,83% | - |
| 14.01.2026 | 19,97 | 20,37 | 19,93 | 20,37 | 1,47% | 123,00 |
| 13.01.2026 | 20,06 | 20,19 | 19,91 | 20,08 | -0,47% | 6.721,00 |
| 12.01.2026 | 20,14 | 20,33 | 20,03 | 20,17 | -0,40% | 1.785,00 |
| 09.01.2026 | 19,81 | 20,28 | 19,81 | 20,25 | 1,48% | - |
| 08.01.2026 | 20,29 | 20,33 | 19,72 | 19,96 | -1,84% | - |
| 07.01.2026 | 19,58 | 20,38 | 19,57 | 20,33 | 3,94% | 120,00 |
| 06.01.2026 | 19,55 | 19,58 | 19,54 | 19,56 | 0,05% | 52,00 |
| 05.01.2026 | 19,55 | 19,75 | 19,35 | 19,55 | 0,00% | - |
| 02.01.2026 | 19,57 | 19,66 | 19,44 | 19,55 | -0,10% | 15,00 |
| 30.12.2025 | 19,36 | 19,59 | 19,36 | 19,57 | 0,51% | - |
| 29.12.2025 | 19,19 | 19,53 | 19,19 | 19,47 | 0,88% | 56,00 |
| 23.12.2025 | 19,20 | 19,39 | 19,20 | 19,30 | -0,05% | - |
| 22.12.2025 | 19,15 | 19,34 | 19,13 | 19,31 | 0,26% | 48,00 |
| 19.12.2025 | 19,08 | 19,35 | 19,08 | 19,26 | 0,34% | 4.125,00 |
| 18.12.2025 | 19,03 | 19,20 | 19,02 | 19,20 | 0,26% | - |
| 17.12.2025 | 19,34 | 19,35 | 19,03 | 19,15 | -0,91% | - |
| 16.12.2025 | 19,17 | 19,49 | 19,17 | 19,32 | 0,57% | - |
| 15.12.2025 | 19,25 | 19,55 | 19,19 | 19,21 | -0,10% | 195,00 |
| 12.12.2025 | 19,40 | 19,57 | 19,20 | 19,23 | -0,77% | - |
| 11.12.2025 | 18,93 | 19,47 | 18,93 | 19,38 | 1,57% | - |
| 10.12.2025 | 18,82 | 19,09 | 18,81 | 19,08 | 0,79% | - |
| 09.12.2025 | 18,94 | 19,09 | 18,79 | 18,93 | -0,63% | - |
| 08.12.2025 | 19,05 | 19,22 | 19,03 | 19,05 | -0,57% | 1.240,00 |
| 05.12.2025 | 19,09 | 19,38 | 19,09 | 19,16 | -0,21% | - |