18,375€
-7,94%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,10 | 20,10 | 16,96 | 18,36 | -8,04% | - |
| 24.04.2025 | 20,00 | 20,08 | 19,86 | 19,96 | -0,40% | 768.457,00 |
| 23.04.2025 | 19,81 | 20,18 | 19,79 | 20,04 | 1,78% | 208.030,00 |
| 22.04.2025 | 19,55 | 19,74 | 19,35 | 19,69 | 0,66% | 137.874,00 |
| 17.04.2025 | 19,70 | 19,74 | 19,47 | 19,56 | -0,76% | 85.316,00 |
| 16.04.2025 | 19,68 | 19,77 | 19,50 | 19,71 | -0,55% | 131.586,00 |
| 15.04.2025 | 19,56 | 19,85 | 19,52 | 19,82 | 1,95% | 103.175,00 |
| 14.04.2025 | 19,27 | 19,44 | 19,07 | 19,44 | 3,24% | 124.619,00 |
| 11.04.2025 | 18,65 | 19,00 | 18,36 | 18,83 | 1,45% | 161.595,00 |
| 10.04.2025 | 19,58 | 19,58 | 18,56 | 18,56 | 2,48% | 242.070,00 |
| 09.04.2025 | 18,15 | 18,38 | 17,82 | 18,11 | -3,00% | 211.961,00 |
| 08.04.2025 | 18,50 | 19,02 | 18,47 | 18,67 | 2,08% | 221.803,00 |
| 07.04.2025 | 18,06 | 19,19 | 17,93 | 18,29 | -3,89% | 388.759,00 |
| 04.04.2025 | 19,58 | 19,67 | 18,85 | 19,03 | -4,13% | 196.759,00 |
| 03.04.2025 | 19,99 | 20,32 | 19,76 | 19,85 | -2,79% | 192.426,00 |
| 02.04.2025 | 20,50 | 20,52 | 20,14 | 20,42 | 0,10% | 105.536,00 |
| 01.04.2025 | 20,20 | 20,44 | 20,08 | 20,40 | 1,69% | 99.319,00 |
| 31.03.2025 | 20,34 | 20,34 | 19,99 | 20,06 | -2,15% | 162.585,00 |
| 28.03.2025 | 20,68 | 20,86 | 20,42 | 20,50 | -0,58% | 90.753,00 |
| 27.03.2025 | 20,80 | 20,86 | 20,44 | 20,62 | -0,77% | 102.384,00 |
| 26.03.2025 | 21,08 | 21,08 | 20,66 | 20,78 | -0,48% | 69.292,00 |
| 25.03.2025 | 20,70 | 21,04 | 20,70 | 20,88 | 0,19% | 162.157,00 |
| 24.03.2025 | 21,06 | 21,06 | 20,78 | 20,84 | -0,19% | 75.284,00 |
| 21.03.2025 | 21,12 | 21,42 | 20,78 | 20,88 | -2,88% | 363.404,00 |
| 20.03.2025 | 21,74 | 21,76 | 21,30 | 21,50 | -1,01% | 100.936,00 |
| 19.03.2025 | 21,86 | 21,98 | 21,68 | 21,72 | -0,55% | 161.331,00 |
| 18.03.2025 | 22,10 | 22,32 | 21,78 | 21,84 | -0,82% | 158.893,00 |
| 17.03.2025 | 22,00 | 22,18 | 21,98 | 22,02 | 0,55% | 110.622,00 |
| 14.03.2025 | 21,78 | 22,14 | 21,76 | 21,90 | 0,92% | 117.052,00 |
| 13.03.2025 | 21,68 | 22,14 | 21,60 | 21,70 | -1,27% | 135.913,00 |
| 12.03.2025 | 22,00 | 22,26 | 21,92 | 21,98 | 0,00% | 135.215,00 |
| 11.03.2025 | 21,94 | 22,48 | 21,92 | 21,98 | -0,09% | 193.848,00 |
| 10.03.2025 | 22,08 | 22,12 | 21,82 | 22,00 | -0,36% | 126.946,00 |
| 07.03.2025 | 22,04 | 22,20 | 21,74 | 22,08 | 0,18% | 151.664,00 |
| 06.03.2025 | 21,50 | 22,06 | 21,48 | 22,04 | 3,18% | 151.119,00 |
| 05.03.2025 | 20,84 | 21,56 | 20,80 | 21,36 | 3,69% | 164.432,00 |
| 04.03.2025 | 21,00 | 21,02 | 20,48 | 20,60 | -2,74% | 149.911,00 |
| 03.03.2025 | 21,24 | 21,54 | 20,98 | 21,18 | -0,28% | 202.135,00 |
| 28.02.2025 | 21,50 | 21,54 | 21,18 | 21,24 | -1,30% | 358.829,00 |
| 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 |