20,400€
0,39%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,23 | 20,52 | 20,23 | 20,40 | 0,39% | - |
| 22.08.2025 | 19,93 | 20,42 | 19,83 | 20,32 | 2,47% | 158.926,00 |
| 21.08.2025 | 19,90 | 19,98 | 19,73 | 19,83 | -0,45% | 119.210,00 |
| 20.08.2025 | 20,00 | 20,00 | 19,77 | 19,92 | -0,40% | 146.885,00 |
| 19.08.2025 | 19,42 | 20,00 | 19,42 | 20,00 | 3,47% | 221.250,00 |
| 18.08.2025 | 19,51 | 19,55 | 19,24 | 19,33 | -0,77% | 115.182,00 |
| 15.08.2025 | 19,55 | 19,61 | 19,42 | 19,48 | 0,67% | 137.788,00 |
| 14.08.2025 | 19,55 | 19,63 | 19,23 | 19,35 | -0,77% | 167.464,00 |
| 13.08.2025 | 19,55 | 19,70 | 19,41 | 19,50 | -0,20% | 209.452,00 |
| 12.08.2025 | 19,47 | 19,56 | 19,38 | 19,54 | 0,41% | 135.871,00 |
| 11.08.2025 | 19,65 | 19,83 | 19,46 | 19,46 | -0,71% | 141.363,00 |
| 08.08.2025 | 19,45 | 19,63 | 19,40 | 19,60 | 1,24% | 137.376,00 |
| 07.08.2025 | 19,04 | 19,42 | 19,04 | 19,36 | 2,11% | 164.087,00 |
| 06.08.2025 | 18,98 | 19,20 | 18,96 | 18,96 | 0,21% | 193.085,00 |
| 05.08.2025 | 18,83 | 18,99 | 18,79 | 18,92 | 1,07% | 150.279,00 |
| 04.08.2025 | 18,59 | 18,86 | 18,59 | 18,72 | 0,97% | 199.127,00 |
| 01.08.2025 | 18,91 | 18,91 | 18,54 | 18,54 | -0,75% | 168.010,00 |
| 31.07.2025 | 18,83 | 18,91 | 18,68 | 18,68 | -1,58% | 233.679,00 |
| 30.07.2025 | 19,12 | 19,32 | 18,91 | 18,98 | -0,42% | 196.798,00 |
| 29.07.2025 | 19,15 | 19,26 | 18,68 | 19,06 | -0,47% | 86.477,00 |
| 28.07.2025 | 19,28 | 19,56 | 19,06 | 19,15 | -0,52% | 167.096,00 |
| 25.07.2025 | 19,42 | 19,42 | 19,25 | 19,25 | -0,88% | 103.218,00 |
| 24.07.2025 | 19,32 | 19,64 | 19,23 | 19,42 | 0,67% | 156.775,00 |
| 23.07.2025 | 18,70 | 19,35 | 18,70 | 19,29 | 3,49% | 230.376,00 |
| 22.07.2025 | 18,46 | 18,68 | 18,44 | 18,64 | 0,98% | 327.095,00 |
| 21.07.2025 | 18,74 | 18,84 | 18,42 | 18,46 | -0,75% | 230.409,00 |
| 18.07.2025 | 18,05 | 19,05 | 18,05 | 18,60 | 0,16% | 277.208,00 |
| 17.07.2025 | 18,53 | 18,77 | 18,52 | 18,57 | 0,92% | 125.689,00 |
| 16.07.2025 | 18,62 | 18,66 | 18,40 | 18,40 | -1,18% | 83.811,00 |
| 15.07.2025 | 18,61 | 18,86 | 18,61 | 18,62 | 0,16% | 81.634,00 |
| 14.07.2025 | 18,59 | 18,65 | 18,52 | 18,59 | -0,75% | 115.148,00 |
| 11.07.2025 | 18,41 | 18,76 | 18,40 | 18,73 | 1,46% | 223.357,00 |
| 10.07.2025 | 18,40 | 18,62 | 18,10 | 18,46 | -4,25% | 687.689,00 |
| 09.07.2025 | 19,52 | 19,53 | 19,28 | 19,28 | -1,03% | 183.443,00 |
| 08.07.2025 | 19,12 | 19,52 | 19,09 | 19,48 | 2,04% | 110.805,00 |
| 07.07.2025 | 19,34 | 19,36 | 19,09 | 19,09 | -2,05% | 152.253,00 |
| 04.07.2025 | 19,50 | 19,56 | 19,33 | 19,49 | -0,05% | 84.756,00 |
| 03.07.2025 | 19,92 | 19,99 | 19,46 | 19,50 | -2,21% | 155.659,00 |
| 02.07.2025 | 19,66 | 20,10 | 19,62 | 19,94 | 1,48% | 146.437,00 |
| 01.07.2025 | 19,66 | 19,70 | 19,48 | 19,65 | -0,10% | 122.268,00 |
| 30.06.2025 | 19,92 | 19,94 | 19,58 | 19,67 | -1,26% | 86.468,00 |
| 27.06.2025 | 19,50 | 19,92 | 19,50 | 19,92 | 2,42% | 74.623,00 |
| 26.06.2025 | 19,39 | 19,46 | 19,29 | 19,45 | 0,62% | 60.536,00 |
| 25.06.2025 | 19,70 | 19,70 | 19,31 | 19,33 | -1,48% | 113.150,00 |
| 24.06.2025 | 19,68 | 19,85 | 19,55 | 19,62 | 0,41% | 136.186,00 |
| 23.06.2025 | 19,42 | 19,75 | 19,31 | 19,54 | 0,41% | 153.953,00 |
| 19.06.2025 | 19,30 | 19,63 | 19,27 | 19,46 | 0,00% | 122.031,00 |
| 18.06.2025 | 19,64 | 19,72 | 19,35 | 19,46 | -0,87% | 206.297,00 |
| 17.06.2025 | 19,72 | 19,80 | 19,54 | 19,63 | -0,56% | 99.291,00 |
| 16.06.2025 | 19,47 | 19,82 | 19,32 | 19,74 | 1,39% | 170.825,00 |
| 13.06.2025 | 19,40 | 19,62 | 19,38 | 19,47 | -0,87% | 186.533,00 |
| 12.06.2025 | 19,84 | 19,84 | 19,53 | 19,64 | -1,31% | 97.955,00 |
| 11.06.2025 | 19,57 | 20,10 | 19,57 | 19,90 | 1,53% | 167.842,00 |
| 10.06.2025 | 19,38 | 19,60 | 19,29 | 19,60 | 1,34% | 131.098,00 |
| 09.06.2025 | 19,23 | 19,48 | 19,21 | 19,34 | 0,62% | 57.255,00 |
| 06.06.2025 | 19,34 | 19,39 | 19,14 | 19,22 | -0,36% | 228.161,00 |
| 05.06.2025 | 19,20 | 19,31 | 19,02 | 19,29 | 0,57% | 162.495,00 |
| 04.06.2025 | 19,08 | 19,36 | 19,05 | 19,18 | 0,52% | 205.878,00 |
| 03.06.2025 | 19,40 | 19,41 | 18,96 | 19,08 | -1,29% | 123.093,00 |
| 02.06.2025 | 19,50 | 19,57 | 19,28 | 19,33 | -0,10% | 133.769,00 |
| 30.05.2025 | 19,65 | 19,74 | 19,35 | 19,35 | -1,53% | 191.456,00 |
| 28.05.2025 | 19,70 | 19,74 | 19,55 | 19,65 | 0,00% | 99.992,00 |
| 27.05.2025 | 19,50 | 19,82 | 19,44 | 19,65 | 1,13% | 178.666,00 |
| 26.05.2025 | 19,43 | 19,59 | 19,43 | 19,43 | 0,78% | 75.887,00 |
| 23.05.2025 | 19,55 | 19,70 | 19,07 | 19,28 | -1,58% | 187.509,00 |
| 22.05.2025 | 19,72 | 19,85 | 19,50 | 19,59 | -0,66% | 165.074,00 |
| 21.05.2025 | 19,76 | 19,78 | 19,52 | 19,72 | -0,20% | 152.830,00 |
| 20.05.2025 | 19,50 | 19,88 | 19,41 | 19,76 | 1,28% | 218.515,00 |
| 19.05.2025 | 19,36 | 19,58 | 19,30 | 19,51 | 0,88% | 126.909,00 |
| 16.05.2025 | 19,56 | 19,66 | 19,31 | 19,34 | -0,92% | 127.286,00 |
| 15.05.2025 | 19,42 | 19,60 | 19,40 | 19,52 | 0,51% | 209.081,00 |
| 14.05.2025 | 19,48 | 19,62 | 19,27 | 19,42 | -0,26% | 173.284,00 |
| 13.05.2025 | 19,30 | 19,63 | 19,29 | 19,47 | 0,99% | 208.831,00 |
| 12.05.2025 | 18,87 | 19,44 | 18,87 | 19,28 | 3,16% | 638.468,00 |
| 09.05.2025 | 18,88 | 19,03 | 18,69 | 18,69 | -0,48% | 225.715,00 |
| 08.05.2025 | 18,50 | 18,85 | 18,50 | 18,78 | 1,57% | 169.967,00 |
| 07.05.2025 | 18,36 | 18,57 | 18,36 | 18,49 | 0,71% | 184.296,00 |
| 06.05.2025 | 18,29 | 18,47 | 18,25 | 18,36 | 0,22% | 178.850,00 |
| 05.05.2025 | 18,27 | 18,40 | 18,16 | 18,32 | 0,60% | 174.111,00 |
| 02.05.2025 | 18,23 | 18,35 | 18,06 | 18,21 | 0,33% | 229.700,00 |
| 30.04.2025 | 17,92 | 18,38 | 17,89 | 18,15 | 1,28% | 362.864,00 |
| 29.04.2025 | 17,87 | 18,23 | 17,75 | 17,92 | 0,28% | 219.084,00 |
| 28.04.2025 | 17,98 | 18,19 | 17,65 | 17,87 | -1,33% | 406.592,00 |
| 25.04.2025 | 18,00 | 18,42 | 16,95 | 18,11 | -9,27% | 1.139.625,00 |
| 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 |