19,025€
1,36%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,83 | 19,11 | 18,83 | 18,91 | 0,72% | - |
| 23.03.2026 | 18,19 | 19,14 | 17,86 | 18,77 | 2,23% | 627.374,00 |
| 20.03.2026 | 18,75 | 18,81 | 18,36 | 18,36 | -2,29% | 413.130,00 |
| 19.03.2026 | 19,21 | 19,26 | 18,79 | 18,79 | -3,39% | 441.033,00 |
| 18.03.2026 | 19,80 | 19,92 | 19,43 | 19,45 | -1,47% | 394.432,00 |
| 17.03.2026 | 19,59 | 19,85 | 19,59 | 19,74 | 0,77% | 168.753,00 |
| 16.03.2026 | 19,34 | 19,75 | 19,34 | 19,59 | 1,29% | 236.392,00 |
| 13.03.2026 | 19,37 | 19,54 | 19,21 | 19,34 | -0,10% | 359.888,00 |
| 12.03.2026 | 19,16 | 19,52 | 18,97 | 19,36 | 0,52% | 350.281,00 |
| 11.03.2026 | 18,90 | 19,42 | 18,87 | 19,26 | 0,84% | 254.795,00 |
| 10.03.2026 | 19,20 | 19,52 | 19,10 | 19,10 | 0,32% | 358.611,00 |
| 09.03.2026 | 19,11 | 19,26 | 18,96 | 19,04 | -2,46% | 334.906,00 |
| 06.03.2026 | 19,65 | 19,76 | 19,23 | 19,52 | 0,36% | 306.680,00 |
| 05.03.2026 | 19,72 | 19,90 | 19,45 | 19,45 | -1,37% | 259.021,00 |
| 04.03.2026 | 19,39 | 19,98 | 19,39 | 19,72 | 1,54% | 285.311,00 |
| 03.03.2026 | 19,70 | 19,70 | 19,24 | 19,42 | -1,47% | 335.430,00 |
| 02.03.2026 | 20,12 | 20,30 | 19,70 | 19,71 | -3,85% | 348.327,00 |
| 27.02.2026 | 20,14 | 20,56 | 20,10 | 20,50 | 2,09% | 369.403,00 |
| 26.02.2026 | 20,08 | 20,26 | 19,96 | 20,08 | -0,10% | 190.172,00 |
| 25.02.2026 | 20,28 | 20,32 | 20,06 | 20,10 | -1,28% | 239.475,00 |
| 24.02.2026 | 19,59 | 20,52 | 19,59 | 20,36 | 3,82% | 293.038,00 |
| 23.02.2026 | 19,81 | 19,90 | 19,58 | 19,61 | -0,96% | 243.770,00 |
| 20.02.2026 | 19,65 | 19,94 | 19,58 | 19,80 | 0,71% | 214.421,00 |
| 19.02.2026 | 19,80 | 19,87 | 19,66 | 19,66 | -0,71% | 179.267,00 |
| 18.02.2026 | 20,10 | 20,14 | 19,76 | 19,80 | -1,69% | 253.854,00 |
| 17.02.2026 | 20,40 | 20,40 | 20,04 | 20,14 | -1,37% | 269.286,00 |
| 16.02.2026 | 20,46 | 20,60 | 20,20 | 20,42 | -0,20% | 233.836,00 |
| 13.02.2026 | 20,58 | 20,64 | 20,28 | 20,46 | -0,58% | 250.919,00 |
| 12.02.2026 | 19,59 | 20,72 | 19,46 | 20,58 | -2,92% | 464.414,00 |
| 11.02.2026 | 21,40 | 21,46 | 20,92 | 21,20 | -1,03% | 242.616,00 |
| 10.02.2026 | 20,96 | 21,42 | 20,96 | 21,42 | 2,68% | 285.140,00 |
| 09.02.2026 | 20,68 | 20,88 | 20,62 | 20,86 | 0,97% | 189.634,00 |
| 06.02.2026 | 20,68 | 20,70 | 20,40 | 20,66 | -0,29% | 113.629,00 |
| 05.02.2026 | 20,68 | 20,72 | 20,42 | 20,72 | 0,19% | 199.325,00 |
| 04.02.2026 | 20,12 | 20,90 | 20,12 | 20,68 | 2,78% | 296.912,00 |
| 03.02.2026 | 19,88 | 20,24 | 19,84 | 20,12 | 1,41% | 205.143,00 |
| 02.02.2026 | 19,80 | 19,94 | 19,69 | 19,84 | 0,05% | 191.609,00 |
| 30.01.2026 | 20,14 | 20,14 | 19,75 | 19,83 | -1,15% | 316.026,00 |
| 29.01.2026 | 20,18 | 20,60 | 19,94 | 20,06 | -0,50% | 146.420,00 |
| 28.01.2026 | 19,98 | 20,18 | 19,90 | 20,16 | 0,60% | 150.025,00 |
| 27.01.2026 | 20,18 | 20,20 | 19,93 | 20,04 | -0,79% | 150.110,00 |
| 26.01.2026 | 20,18 | 20,36 | 20,10 | 20,20 | 0,10% | 145.834,00 |
| 23.01.2026 | 20,20 | 20,34 | 20,12 | 20,18 | -0,39% | 164.506,00 |
| 22.01.2026 | 19,99 | 20,26 | 19,93 | 20,26 | 2,27% | 152.148,00 |
| 21.01.2026 | 19,39 | 19,94 | 19,37 | 19,81 | 2,17% | 233.436,00 |
| 20.01.2026 | 19,85 | 19,85 | 19,25 | 19,39 | -2,66% | 158.250,00 |
| 19.01.2026 | 20,06 | 20,08 | 19,80 | 19,92 | -2,35% | 117.389,00 |
| 16.01.2026 | 20,56 | 20,56 | 20,32 | 20,40 | -0,97% | 162.571,00 |
| 15.01.2026 | 20,42 | 20,60 | 20,32 | 20,60 | 0,88% | 180.391,00 |
| 14.01.2026 | 20,02 | 20,42 | 19,90 | 20,42 | 1,90% | 164.707,00 |
| 13.01.2026 | 20,16 | 20,18 | 19,91 | 20,04 | -0,40% | 120.732,00 |
| 12.01.2026 | 20,24 | 20,24 | 20,02 | 20,12 | -0,69% | 127.062,00 |
| 09.01.2026 | 19,95 | 20,26 | 19,86 | 20,26 | 1,55% | 130.025,00 |
| 08.01.2026 | 20,24 | 20,24 | 19,70 | 19,95 | -1,63% | 189.351,00 |
| 07.01.2026 | 19,66 | 20,36 | 19,66 | 20,28 | 3,31% | 285.672,00 |
| 05.01.2026 | 19,67 | 19,76 | 19,35 | 19,63 | -0,05% | 223.762,00 |
| 02.01.2026 | 19,51 | 19,65 | 19,45 | 19,64 | 0,31% | 141.468,00 |
| 30.12.2025 | 19,45 | 19,61 | 19,45 | 19,58 | 0,36% | 125.867,00 |
| 29.12.2025 | 19,30 | 19,52 | 19,28 | 19,51 | 0,98% | 136.066,00 |
| 23.12.2025 | 19,30 | 19,39 | 19,25 | 19,32 | 0,10% | 107.061,00 |
| 22.12.2025 | 19,26 | 19,33 | 19,13 | 19,30 | 0,16% | 116.850,00 |
| 19.12.2025 | 19,10 | 19,34 | 19,10 | 19,27 | 0,26% | 511.989,00 |
| 18.12.2025 | 19,09 | 19,22 | 19,01 | 19,22 | 0,26% | 262.076,00 |
| 17.12.2025 | 19,35 | 19,35 | 19,02 | 19,17 | -0,93% | 219.044,00 |
| 16.12.2025 | 19,22 | 19,47 | 19,20 | 19,35 | 0,73% | 199.253,00 |
| 15.12.2025 | 19,25 | 19,55 | 19,20 | 19,21 | -0,21% | 197.780,00 |
| 12.12.2025 | 19,51 | 19,60 | 19,20 | 19,25 | -0,67% | 238.183,00 |
| 11.12.2025 | 19,10 | 19,46 | 19,09 | 19,38 | 1,84% | 250.093,00 |
| 10.12.2025 | 18,91 | 19,05 | 18,80 | 19,03 | 0,58% | 214.892,00 |
| 09.12.2025 | 19,09 | 19,09 | 18,79 | 18,92 | -0,84% | 249.468,00 |
| 08.12.2025 | 19,20 | 19,21 | 19,03 | 19,08 | -0,63% | 231.484,00 |
| 05.12.2025 | 19,24 | 19,38 | 19,15 | 19,20 | 0,16% | 200.312,00 |
| 04.12.2025 | 19,09 | 19,37 | 19,05 | 19,17 | 0,47% | 257.932,00 |
| 03.12.2025 | 19,16 | 19,44 | 19,08 | 19,08 | -0,42% | 194.465,00 |
| 02.12.2025 | 19,41 | 19,45 | 19,14 | 19,16 | -1,29% | 240.305,00 |
| 01.12.2025 | 19,26 | 19,48 | 19,16 | 19,41 | 0,78% | 224.898,00 |
| 28.11.2025 | 19,35 | 19,39 | 19,23 | 19,26 | -0,47% | 222.325,00 |
| 27.11.2025 | 19,28 | 19,38 | 19,20 | 19,35 | 0,26% | 174.870,00 |
| 26.11.2025 | 19,24 | 19,35 | 19,16 | 19,30 | 0,31% | 205.116,00 |
| 25.11.2025 | 18,95 | 19,29 | 18,85 | 19,24 | 0,84% | 214.617,00 |
| 24.11.2025 | 18,95 | 19,20 | 18,95 | 19,08 | 0,74% | 413.233,00 |
| 21.11.2025 | 18,69 | 18,95 | 18,55 | 18,94 | 1,23% | 234.255,00 |
| 20.11.2025 | 18,80 | 19,06 | 18,70 | 18,71 | -1,42% | 180.048,00 |
| 19.11.2025 | 18,61 | 19,06 | 18,61 | 18,98 | 1,88% | 200.501,00 |
| 18.11.2025 | 18,89 | 18,94 | 18,58 | 18,63 | -1,90% | 230.595,00 |
| 17.11.2025 | 19,15 | 19,22 | 18,97 | 18,99 | -0,99% | 248.021,00 |
| 14.11.2025 | 19,30 | 19,37 | 19,06 | 19,18 | -0,67% | 249.962,00 |
| 13.11.2025 | 19,41 | 19,56 | 19,30 | 19,31 | -0,21% | 241.708,00 |
| 12.11.2025 | 19,16 | 19,46 | 19,14 | 19,35 | 0,83% | 206.210,00 |
| 11.11.2025 | 18,80 | 19,19 | 18,80 | 19,19 | 2,24% | 172.339,00 |
| 10.11.2025 | 18,58 | 18,89 | 18,58 | 18,77 | 1,02% | 207.602,00 |
| 07.11.2025 | 18,35 | 18,63 | 18,35 | 18,58 | 0,76% | 206.819,00 |
| 06.11.2025 | 18,51 | 18,66 | 18,42 | 18,44 | -0,38% | 203.114,00 |
| 05.11.2025 | 18,40 | 18,59 | 18,25 | 18,51 | 0,11% | 232.612,00 |
| 04.11.2025 | 18,99 | 18,99 | 18,41 | 18,49 | -2,84% | 330.431,00 |
| 03.11.2025 | 19,05 | 19,17 | 18,99 | 19,03 | -0,37% | 221.361,00 |
| 31.10.2025 | 19,08 | 19,20 | 19,02 | 19,10 | 0,42% | 268.781,00 |
| 30.10.2025 | 19,20 | 19,24 | 18,96 | 19,02 | -1,09% | 202.151,00 |
| 29.10.2025 | 18,98 | 19,34 | 18,93 | 19,23 | 1,48% | 384.964,00 |
| 28.10.2025 | 19,05 | 19,25 | 18,93 | 18,95 | -1,86% | 362.525,00 |