19,605€
0,13%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,56 | 19,81 | 19,39 | 19,62 | 0,18% | - |
| 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 |
| 02.10.2024 | 22,54 | 22,54 | 22,12 | 22,14 | -1,95% | 60.518,00 |
| 01.10.2024 | 22,44 | 22,98 | 22,44 | 22,58 | 0,71% | 102.597,00 |
| 30.09.2024 | 22,50 | 22,62 | 22,38 | 22,42 | -0,80% | 110.256,00 |
| 27.09.2024 | 22,00 | 22,68 | 22,00 | 22,60 | 2,45% | 120.502,00 |
| 26.09.2024 | 22,32 | 22,50 | 21,90 | 22,06 | 0,00% | 202.861,00 |
| 25.09.2024 | 22,50 | 23,08 | 21,80 | 22,06 | -1,96% | 441.320,00 |
| 24.09.2024 | 22,38 | 22,62 | 22,34 | 22,50 | 0,72% | 143.005,00 |
| 23.09.2024 | 22,16 | 22,54 | 22,12 | 22,34 | 0,81% | 136.378,00 |
| 20.09.2024 | 22,22 | 22,46 | 22,10 | 22,16 | -0,45% | 363.535,00 |
| 19.09.2024 | 21,76 | 22,26 | 21,70 | 22,26 | 2,58% | 103.745,00 |
| 18.09.2024 | 21,12 | 21,70 | 21,12 | 21,70 | 1,78% | 152.958,00 |
| 17.09.2024 | 21,00 | 21,40 | 21,00 | 21,32 | 1,52% | 153.589,00 |
| 16.09.2024 | 21,34 | 21,34 | 20,90 | 21,00 | -1,59% | 111.983,00 |
| 13.09.2024 | 20,80 | 21,40 | 20,80 | 21,34 | 2,89% | 63.344,00 |
| 12.09.2024 | 21,10 | 21,34 | 20,62 | 20,74 | -1,71% | 139.908,00 |
| 11.09.2024 | 21,20 | 21,34 | 21,10 | 21,10 | -0,85% | 82.766,00 |
| 10.09.2024 | 21,22 | 21,48 | 21,08 | 21,28 | 0,28% | 87.973,00 |
| 09.09.2024 | 21,12 | 21,50 | 21,12 | 21,22 | 0,95% | 74.704,00 |
| 06.09.2024 | 21,54 | 21,72 | 21,02 | 21,02 | -2,59% | 112.821,00 |
| 05.09.2024 | 21,80 | 21,82 | 21,54 | 21,58 | -1,10% | 109.694,00 |
| 04.09.2024 | 21,58 | 21,96 | 21,48 | 21,82 | -0,18% | 79.207,00 |
| 03.09.2024 | 22,00 | 22,26 | 21,80 | 21,86 | -1,18% | 65.749,00 |
| 02.09.2024 | 22,18 | 22,38 | 22,00 | 22,12 | -0,27% | 104.068,00 |
| 30.08.2024 | 22,12 | 22,34 | 21,96 | 22,18 | 0,64% | 141.690,00 |
| 29.08.2024 | 22,24 | 22,24 | 21,90 | 22,04 | -0,90% | 106.075,00 |
| 28.08.2024 | 21,70 | 22,28 | 21,68 | 22,24 | 2,49% | 103.414,00 |
| 27.08.2024 | 21,54 | 21,86 | 21,48 | 21,70 | 0,46% | 68.557,00 |
| 26.08.2024 | 21,66 | 21,66 | 21,40 | 21,60 | -0,28% | 42.800,00 |
| 23.08.2024 | 21,64 | 21,74 | 21,46 | 21,66 | 0,09% | 62.869,00 |
| 22.08.2024 | 21,44 | 21,74 | 21,40 | 21,64 | 1,03% | 98.500,00 |
| 21.08.2024 | 21,18 | 21,42 | 21,16 | 21,42 | 1,13% | 56.828,00 |
| 20.08.2024 | 21,06 | 21,38 | 21,06 | 21,18 | 0,67% | 94.481,00 |
| 19.08.2024 | 20,82 | 21,12 | 20,70 | 21,04 | 0,96% | 62.692,00 |
| 16.08.2024 | 21,10 | 21,10 | 20,68 | 20,84 | -1,14% | 85.117,00 |
| 15.08.2024 | 20,80 | 21,14 | 20,76 | 21,08 | 1,35% | 84.430,00 |
| 14.08.2024 | 20,60 | 20,82 | 20,54 | 20,80 | 1,07% | 100.981,00 |
| 13.08.2024 | 20,30 | 20,60 | 20,30 | 20,58 | 1,48% | 85.555,00 |
| 12.08.2024 | 20,44 | 20,54 | 20,12 | 20,28 | -0,78% | 158.105,00 |
| 09.08.2024 | 20,70 | 20,82 | 20,36 | 20,44 | -1,16% | 71.822,00 |
| 08.08.2024 | 20,48 | 20,78 | 20,48 | 20,68 | 0,39% | 107.346,00 |
| 07.08.2024 | 20,00 | 20,84 | 19,98 | 20,60 | 3,41% | 184.756,00 |
| 06.08.2024 | 19,77 | 20,14 | 19,69 | 19,92 | 1,84% | 113.628,00 |
| 05.08.2024 | 19,60 | 19,95 | 19,21 | 19,56 | -2,78% | 266.561,00 |
| 02.08.2024 | 20,50 | 20,50 | 20,02 | 20,12 | -2,24% | 125.016,00 |
| 01.08.2024 | 20,88 | 21,04 | 20,56 | 20,58 | -1,53% | 112.166,00 |
| 31.07.2024 | 21,16 | 21,40 | 20,90 | 20,90 | -0,48% | 395.607,00 |
| 30.07.2024 | 20,94 | 21,08 | 20,88 | 21,00 | -0,10% | 108.839,00 |
| 29.07.2024 | 20,60 | 21,12 | 20,54 | 21,02 | 2,04% | 170.662,00 |
| 26.07.2024 | 20,48 | 20,62 | 20,40 | 20,60 | 0,88% | 156.057,00 |
| 25.07.2024 | 20,38 | 20,50 | 20,22 | 20,42 | -0,58% | 145.059,00 |
| 24.07.2024 | 20,52 | 20,56 | 20,36 | 20,54 | -0,29% | 121.477,00 |
| 23.07.2024 | 20,80 | 20,80 | 20,54 | 20,60 | -0,77% | 94.272,00 |
| 22.07.2024 | 20,70 | 20,96 | 20,50 | 20,76 | 0,58% | 119.938,00 |
| 19.07.2024 | 20,76 | 20,78 | 20,42 | 20,64 | -0,67% | 155.929,00 |
| 18.07.2024 | 21,00 | 21,00 | 20,52 | 20,78 | 0,78% | 242.996,00 |
| 17.07.2024 | 21,38 | 21,40 | 20,42 | 20,62 | -11,88% | 659.062,00 |
| 16.07.2024 | 22,56 | 23,50 | 22,42 | 23,40 | 3,63% | 206.141,00 |
| 15.07.2024 | 22,54 | 22,58 | 22,26 | 22,58 | 0,00% | 86.493,00 |
| 12.07.2024 | 22,36 | 22,64 | 22,16 | 22,58 | 1,07% | 84.261,00 |
| 11.07.2024 | 22,28 | 22,34 | 22,12 | 22,34 | -0,27% | 113.289,00 |
| 10.07.2024 | 22,50 | 22,60 | 22,10 | 22,40 | -0,62% | 129.322,00 |
| 09.07.2024 | 22,88 | 22,90 | 22,40 | 22,54 | -1,91% | 146.891,00 |
| 08.07.2024 | 22,98 | 23,02 | 22,56 | 22,98 | -0,61% | 112.550,00 |
| 05.07.2024 | 23,02 | 23,30 | 22,96 | 23,12 | 0,35% | 115.852,00 |
| 04.07.2024 | 23,16 | 23,16 | 22,86 | 23,04 | -0,35% | 104.132,00 |
| 03.07.2024 | 23,06 | 23,16 | 23,00 | 23,12 | 0,43% | 162.109,00 |
| 02.07.2024 | 22,96 | 23,10 | 22,68 | 23,02 | 0,17% | 77.820,00 |
| 01.07.2024 | 22,76 | 23,18 | 22,74 | 22,98 | 0,97% | 108.339,00 |
| 28.06.2024 | 23,14 | 23,38 | 22,66 | 22,76 | -1,90% | 98.004,00 |
| 27.06.2024 | 22,96 | 23,28 | 22,74 | 23,20 | 1,58% | 101.537,00 |
| 26.06.2024 | 23,20 | 23,20 | 22,40 | 22,84 | -1,81% | 199.479,00 |
| 25.06.2024 | 23,48 | 23,66 | 23,06 | 23,26 | -1,11% | 154.626,00 |
| 24.06.2024 | 22,94 | 23,58 | 22,86 | 23,52 | 2,89% | 216.066,00 |
| 20.06.2024 | 23,24 | 23,74 | 22,86 | 22,86 | -1,47% | 1.753.568,00 |
| 19.06.2024 | 23,48 | 23,76 | 23,20 | 23,20 | -1,19% | 122.088,00 |
| 18.06.2024 | 23,18 | 23,66 | 23,18 | 23,48 | 1,38% | 120.237,00 |