21,260€
-1,21%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,51 | 21,51 | 21,18 | 21,27 | -1,16% | - |
| 27.02.2025 | 21,56 | 21,64 | 21,36 | 21,52 | -0,65% | 129.366,00 |
| 26.02.2025 | 21,74 | 21,84 | 21,62 | 21,66 | 0,19% | 200.936,00 |
| 25.02.2025 | 21,70 | 21,88 | 21,62 | 21,62 | -1,10% | 90.057,00 |
| 24.02.2025 | 21,72 | 21,88 | 21,58 | 21,86 | 0,64% | 146.063,00 |
| 21.02.2025 | 21,58 | 21,98 | 21,58 | 21,72 | 1,02% | 110.485,00 |
| 20.02.2025 | 21,40 | 21,70 | 21,22 | 21,50 | 0,28% | 276.659,00 |
| 19.02.2025 | 21,82 | 22,00 | 21,20 | 21,44 | -1,74% | 211.527,00 |
| 18.02.2025 | 21,72 | 21,82 | 21,34 | 21,82 | 0,46% | 186.076,00 |
| 17.02.2025 | 21,50 | 21,84 | 21,50 | 21,72 | 0,74% | 107.956,00 |
| 14.02.2025 | 21,42 | 21,56 | 21,14 | 21,56 | 0,56% | 180.550,00 |
| 13.02.2025 | 20,62 | 21,46 | 20,60 | 21,44 | 3,98% | 282.110,00 |
| 12.02.2025 | 20,06 | 20,94 | 20,06 | 20,62 | 2,89% | 362.783,00 |
| 11.02.2025 | 20,48 | 20,48 | 19,73 | 20,04 | -8,16% | 1.090.599,00 |
| 10.02.2025 | 21,60 | 21,86 | 21,54 | 21,82 | 1,39% | 216.257,00 |
| 07.02.2025 | 21,54 | 21,58 | 21,38 | 21,52 | -0,09% | 191.540,00 |
| 06.02.2025 | 21,14 | 21,54 | 21,04 | 21,54 | 2,28% | 126.466,00 |
| 05.02.2025 | 21,18 | 21,18 | 20,76 | 21,06 | -0,57% | 219.869,00 |
| 04.02.2025 | 21,04 | 21,18 | 20,90 | 21,18 | 0,47% | 102.741,00 |
| 03.02.2025 | 20,90 | 21,08 | 20,64 | 21,08 | -0,94% | 130.830,00 |
| 31.01.2025 | 21,22 | 21,36 | 21,04 | 21,28 | 0,38% | 143.724,00 |
| 30.01.2025 | 21,14 | 21,38 | 21,06 | 21,20 | 0,76% | 115.022,00 |
| 29.01.2025 | 21,00 | 21,14 | 20,84 | 21,04 | 0,48% | 105.231,00 |
| 28.01.2025 | 20,78 | 20,94 | 20,66 | 20,94 | 0,77% | 97.562,00 |
| 27.01.2025 | 20,60 | 20,84 | 20,60 | 20,78 | 0,00% | 206.882,00 |
| 24.01.2025 | 20,60 | 20,90 | 20,56 | 20,78 | 0,87% | 184.432,00 |
| 23.01.2025 | 20,58 | 20,68 | 20,52 | 20,60 | -0,10% | 84.657,00 |
| 22.01.2025 | 20,62 | 20,70 | 20,54 | 20,62 | -0,19% | 99.443,00 |
| 21.01.2025 | 20,40 | 20,66 | 20,30 | 20,66 | 1,08% | 86.524,00 |
| 20.01.2025 | 20,52 | 20,58 | 20,30 | 20,44 | -0,29% | 77.397,00 |
| 17.01.2025 | 20,28 | 20,56 | 20,28 | 20,50 | 0,59% | 120.052,00 |
| 16.01.2025 | 20,30 | 20,50 | 20,14 | 20,38 | 0,99% | 211.147,00 |
| 15.01.2025 | 19,90 | 20,24 | 19,86 | 20,18 | 1,41% | 150.466,00 |
| 14.01.2025 | 20,00 | 20,08 | 19,73 | 19,90 | 0,10% | 102.366,00 |
| 13.01.2025 | 19,81 | 19,99 | 19,70 | 19,88 | 0,15% | 156.559,00 |
| 10.01.2025 | 20,00 | 20,04 | 19,85 | 19,85 | -0,05% | 92.187,00 |
| 09.01.2025 | 19,84 | 20,04 | 19,72 | 19,86 | 0,30% | 138.127,00 |
| 08.01.2025 | 19,77 | 20,02 | 19,52 | 19,80 | 0,05% | 184.105,00 |
| 07.01.2025 | 19,85 | 20,14 | 19,58 | 19,79 | 0,20% | 159.266,00 |
| 03.01.2025 | 19,71 | 19,98 | 19,65 | 19,75 | -0,80% | 154.395,00 |
| 02.01.2025 | 19,58 | 19,91 | 19,56 | 19,91 | 2,00% | 173.900,00 |
| 30.12.2024 | 19,55 | 19,73 | 19,40 | 19,52 | -0,51% | 89.872,00 |
| 27.12.2024 | 19,11 | 19,67 | 19,11 | 19,62 | 2,67% | 109.542,00 |
| 23.12.2024 | 19,40 | 19,40 | 19,07 | 19,11 | -2,00% | 123.032,00 |
| 20.12.2024 | 19,18 | 19,50 | 18,88 | 19,50 | 0,67% | 572.039,00 |
| 19.12.2024 | 19,36 | 19,38 | 19,07 | 19,37 | -0,26% | 271.770,00 |
| 18.12.2024 | 19,33 | 19,56 | 19,12 | 19,42 | 1,94% | 284.411,00 |
| 17.12.2024 | 19,06 | 19,16 | 18,89 | 19,05 | -0,78% | 182.033,00 |
| 16.12.2024 | 19,17 | 19,29 | 19,08 | 19,20 | 0,16% | 125.075,00 |
| 13.12.2024 | 19,43 | 19,46 | 19,17 | 19,17 | -1,34% | 63.820,00 |
| 12.12.2024 | 19,78 | 19,80 | 19,40 | 19,43 | -1,92% | 155.412,00 |
| 11.12.2024 | 19,40 | 19,82 | 19,40 | 19,81 | 1,64% | 105.920,00 |
| 10.12.2024 | 19,63 | 19,73 | 19,31 | 19,49 | -1,07% | 154.726,00 |
| 09.12.2024 | 19,49 | 19,75 | 19,49 | 19,70 | 2,02% | 170.385,00 |
| 05.12.2024 | 19,28 | 19,42 | 19,20 | 19,31 | 0,16% | 160.058,00 |
| 04.12.2024 | 19,09 | 19,30 | 19,03 | 19,28 | 1,00% | 174.066,00 |
| 03.12.2024 | 18,77 | 19,15 | 18,77 | 19,09 | 1,92% | 215.996,00 |
| 02.12.2024 | 18,60 | 18,90 | 18,51 | 18,73 | 0,70% | 141.344,00 |
| 29.11.2024 | 18,72 | 18,75 | 18,59 | 18,60 | -0,53% | 163.904,00 |
| 28.11.2024 | 18,64 | 18,77 | 18,59 | 18,70 | 0,27% | 69.148,00 |
| 27.11.2024 | 18,69 | 18,79 | 18,54 | 18,65 | -0,21% | 75.230,00 |
| 26.11.2024 | 18,77 | 18,91 | 18,67 | 18,69 | -0,59% | 89.809,00 |
| 25.11.2024 | 19,09 | 19,14 | 18,80 | 18,80 | -0,90% | 356.462,00 |
| 22.11.2024 | 18,77 | 19,07 | 18,67 | 18,97 | 1,17% | 86.475,00 |
| 21.11.2024 | 18,63 | 18,81 | 18,61 | 18,75 | 0,64% | 87.444,00 |
| 20.11.2024 | 19,00 | 19,06 | 18,63 | 18,63 | -1,32% | 132.592,00 |
| 19.11.2024 | 18,99 | 19,08 | 18,67 | 18,88 | -0,58% | 90.033,00 |
| 18.11.2024 | 19,28 | 19,31 | 18,93 | 18,99 | -1,50% | 82.513,00 |
| 15.11.2024 | 19,31 | 19,47 | 19,18 | 19,28 | -0,62% | 98.845,00 |
| 14.11.2024 | 18,93 | 19,40 | 18,89 | 19,40 | 2,48% | 140.493,00 |
| 13.11.2024 | 18,85 | 19,14 | 18,76 | 18,93 | 0,32% | 148.267,00 |
| 12.11.2024 | 19,49 | 19,49 | 18,86 | 18,87 | -3,48% | 183.730,00 |
| 11.11.2024 | 19,60 | 19,87 | 19,54 | 19,55 | 0,15% | 154.488,00 |
| 08.11.2024 | 19,94 | 20,12 | 19,45 | 19,52 | -1,46% | 147.913,00 |
| 07.11.2024 | 19,86 | 19,90 | 19,74 | 19,81 | 0,15% | 103.614,00 |
| 06.11.2024 | 19,64 | 20,22 | 19,64 | 19,78 | 0,97% | 140.222,00 |
| 05.11.2024 | 19,57 | 19,69 | 19,49 | 19,59 | 0,05% | 117.616,00 |
| 04.11.2024 | 19,74 | 19,75 | 19,48 | 19,58 | -0,81% | 141.100,00 |
| 01.11.2024 | 19,58 | 19,79 | 19,47 | 19,74 | 1,13% | 125.519,00 |
| 31.10.2024 | 19,88 | 19,88 | 19,37 | 19,52 | -1,81% | 206.956,00 |
| 30.10.2024 | 19,97 | 20,08 | 19,68 | 19,88 | -0,45% | 223.937,00 |
| 29.10.2024 | 20,58 | 20,58 | 19,97 | 19,97 | -2,96% | 195.667,00 |
| 28.10.2024 | 20,16 | 20,78 | 19,96 | 20,58 | -0,87% | 208.815,00 |
| 25.10.2024 | 20,88 | 21,16 | 20,44 | 20,76 | -0,48% | 210.101,00 |
| 24.10.2024 | 21,08 | 21,38 | 20,86 | 20,86 | -1,04% | 156.001,00 |
| 23.10.2024 | 21,56 | 21,58 | 21,00 | 21,08 | -2,23% | 146.719,00 |
| 22.10.2024 | 21,70 | 21,82 | 21,28 | 21,56 | -0,46% | 80.440,00 |
| 21.10.2024 | 21,76 | 21,94 | 21,56 | 21,66 | -0,46% | 94.527,00 |
| 18.10.2024 | 21,56 | 21,82 | 21,56 | 21,76 | 0,46% | 81.503,00 |
| 17.10.2024 | 21,40 | 21,72 | 21,40 | 21,66 | 1,12% | 101.709,00 |
| 16.10.2024 | 21,88 | 21,88 | 21,40 | 21,42 | -2,19% | 117.902,00 |
| 15.10.2024 | 21,94 | 22,06 | 21,76 | 21,90 | -0,18% | 95.350,00 |
| 14.10.2024 | 22,32 | 22,34 | 21,80 | 21,94 | -1,61% | 125.346,00 |
| 11.10.2024 | 22,00 | 22,36 | 22,00 | 22,30 | 1,36% | 66.862,00 |
| 10.10.2024 | 22,30 | 22,36 | 21,96 | 22,00 | -1,35% | 93.523,00 |
| 09.10.2024 | 22,10 | 22,34 | 21,98 | 22,30 | 0,90% | 74.035,00 |
| 08.10.2024 | 22,28 | 22,28 | 21,80 | 22,10 | -0,90% | 71.627,00 |
| 07.10.2024 | 22,26 | 22,30 | 22,04 | 22,30 | 0,27% | 77.774,00 |
| 04.10.2024 | 22,18 | 22,34 | 22,10 | 22,24 | 0,27% | 89.090,00 |
| 03.10.2024 | 22,14 | 22,22 | 21,94 | 22,18 | 0,18% | 116.746,00 |