17,755€
-0,25%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,78 | 17,93 | 17,71 | 17,84 | 0,34% | 531.906,00 |
| 28.05.2026 | 17,75 | 17,92 | 17,72 | 17,78 | -0,78% | 253.864,00 |
| 27.05.2026 | 17,76 | 18,07 | 17,75 | 17,92 | 0,84% | 205.028,00 |
| 26.05.2026 | 17,83 | 17,95 | 17,77 | 17,77 | -0,78% | 224.980,00 |
| 25.05.2026 | 17,70 | 17,98 | 17,70 | 17,91 | 1,30% | 107.797,00 |
| 22.05.2026 | 17,67 | 17,81 | 17,58 | 17,68 | 0,57% | 258.837,00 |
| 21.05.2026 | 17,52 | 17,70 | 17,50 | 17,58 | 0,29% | 129.556,00 |
| 20.05.2026 | 17,43 | 17,69 | 17,42 | 17,53 | 0,17% | 307.666,00 |
| 19.05.2026 | 17,46 | 17,66 | 17,40 | 17,50 | 0,46% | 300.611,00 |
| 18.05.2026 | 17,22 | 17,52 | 17,05 | 17,42 | 1,10% | 283.851,00 |
| 15.05.2026 | 17,41 | 17,58 | 17,21 | 17,23 | -0,75% | 357.123,00 |
| 13.05.2026 | 17,46 | 17,49 | 17,32 | 17,36 | 0,35% | 300.976,00 |
| 12.05.2026 | 17,34 | 17,43 | 17,30 | 17,30 | -0,40% | 161.927,00 |
| 11.05.2026 | 17,36 | 17,42 | 17,26 | 17,37 | 0,06% | 168.730,00 |
| 08.05.2026 | 17,42 | 17,48 | 17,32 | 17,36 | -0,34% | 202.783,00 |
| 07.05.2026 | 17,82 | 17,85 | 17,42 | 17,42 | -2,30% | 284.233,00 |
| 06.05.2026 | 17,68 | 17,95 | 17,68 | 17,83 | 1,42% | 269.722,00 |
| 05.05.2026 | 17,42 | 17,68 | 17,40 | 17,58 | 0,92% | 335.007,00 |
| 04.05.2026 | 17,71 | 17,84 | 17,35 | 17,42 | -1,30% | 246.483,00 |
| 30.04.2026 | 17,14 | 17,69 | 17,14 | 17,65 | 3,04% | 486.393,00 |
| 29.04.2026 | 17,22 | 17,46 | 17,03 | 17,13 | -0,06% | 322.148,00 |
| 28.04.2026 | 17,53 | 17,64 | 17,14 | 17,14 | -1,83% | 410.584,00 |
| 27.04.2026 | 17,66 | 17,72 | 17,07 | 17,46 | -1,36% | 470.000,00 |
| 24.04.2026 | 18,36 | 18,37 | 17,28 | 17,70 | -7,62% | 684.840,00 |
| 23.04.2026 | 19,19 | 19,44 | 19,16 | 19,16 | -0,16% | 251.286,00 |
| 22.04.2026 | 19,29 | 19,45 | 19,11 | 19,19 | -0,57% | 313.744,00 |
| 21.04.2026 | 19,42 | 19,66 | 19,07 | 19,30 | -1,18% | 245.615,00 |
| 20.04.2026 | 19,57 | 19,58 | 19,39 | 19,53 | -0,36% | 174.623,00 |
| 17.04.2026 | 19,46 | 19,60 | 19,37 | 19,60 | 0,72% | 392.409,00 |
| 16.04.2026 | 19,45 | 19,50 | 19,31 | 19,46 | 0,46% | 186.951,00 |
| 15.04.2026 | 19,79 | 19,82 | 19,22 | 19,37 | -2,12% | 278.912,00 |
| 14.04.2026 | 19,85 | 20,06 | 19,75 | 19,79 | -0,35% | 188.605,00 |
| 13.04.2026 | 20,04 | 20,12 | 19,84 | 19,86 | -1,59% | 219.619,00 |
| 10.04.2026 | 19,87 | 20,26 | 19,83 | 20,18 | 1,51% | 158.806,00 |
| 09.04.2026 | 19,54 | 19,94 | 19,49 | 19,88 | 1,74% | 205.339,00 |
| 08.04.2026 | 19,86 | 19,88 | 19,42 | 19,54 | 1,61% | 303.172,00 |
| 07.04.2026 | 19,31 | 19,47 | 19,17 | 19,23 | -0,36% | 363.783,00 |
| 02.04.2026 | 19,14 | 19,30 | 19,09 | 19,30 | 0,26% | 243.754,00 |
| 01.04.2026 | 19,08 | 19,43 | 19,08 | 19,25 | 2,39% | 310.503,00 |
| 31.03.2026 | 19,06 | 19,40 | 18,80 | 18,80 | -4,42% | 489.769,00 |
| 30.03.2026 | 19,43 | 19,67 | 19,35 | 19,67 | 1,24% | 230.767,00 |
| 27.03.2026 | 19,62 | 19,63 | 19,32 | 19,43 | -0,56% | 327.942,00 |
| 26.03.2026 | 19,36 | 19,60 | 19,29 | 19,54 | 0,98% | 291.357,00 |
| 25.03.2026 | 19,05 | 19,52 | 19,05 | 19,35 | 1,63% | 405.836,00 |
| 24.03.2026 | 18,77 | 19,13 | 18,76 | 19,04 | 1,44% | 338.606,00 |
| 23.03.2026 | 18,19 | 19,14 | 17,86 | 18,77 | 2,23% | 625.913,00 |
| 20.03.2026 | 18,75 | 18,81 | 18,36 | 18,36 | -2,29% | 414.412,00 |
| 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 |