13,270€
0,26%
Echtzeit-Aktienkurs KEMPOWER OYJ
Bid:
Ask:
Aktienkurse zur KEMPOWER OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,60 | 13,91 | 13,47 | 13,67 | 0,51% | 3.803,00 |
| 04.05.2026 | 14,35 | 14,65 | 13,58 | 13,60 | -5,26% | - |
| 30.04.2026 | 14,98 | 15,01 | 13,92 | 14,35 | -4,87% | - |
| 29.04.2026 | 15,62 | 15,73 | 14,62 | 15,09 | -3,27% | - |
| 28.04.2026 | 15,75 | 15,83 | 15,56 | 15,60 | -0,98% | - |
| 27.04.2026 | 15,74 | 15,82 | 15,44 | 15,75 | 0,10% | 4.350,00 |
| 24.04.2026 | 15,71 | 15,98 | 15,60 | 15,74 | 0,35% | - |
| 23.04.2026 | 15,59 | 15,96 | 15,37 | 15,68 | 0,45% | - |
| 22.04.2026 | 15,24 | 15,63 | 15,23 | 15,61 | 2,66% | - |
| 21.04.2026 | 15,08 | 15,39 | 15,08 | 15,21 | 0,83% | 9.781,00 |
| 20.04.2026 | 15,10 | 15,18 | 14,87 | 15,08 | -1,05% | 12,00 |
| 17.04.2026 | 14,78 | 15,38 | 14,74 | 15,24 | 3,32% | 3.230,00 |
| 16.04.2026 | 14,62 | 14,83 | 14,55 | 14,75 | 0,85% | - |
| 15.04.2026 | 14,51 | 14,93 | 14,51 | 14,63 | 0,38% | - |
| 14.04.2026 | 14,39 | 14,87 | 14,38 | 14,57 | 1,29% | - |
| 13.04.2026 | 14,26 | 14,53 | 14,04 | 14,39 | -0,42% | 4.320,00 |
| 10.04.2026 | 14,12 | 14,62 | 14,12 | 14,45 | 2,30% | - |
| 09.04.2026 | 13,98 | 14,16 | 13,87 | 14,12 | 0,61% | - |
| 08.04.2026 | 13,56 | 14,16 | 13,52 | 14,04 | 7,67% | 15,00 |
| 07.04.2026 | 13,57 | 13,62 | 12,86 | 13,04 | -3,94% | 121,00 |
| 02.04.2026 | 13,26 | 13,62 | 13,26 | 13,57 | 0,93% | - |
| 01.04.2026 | 13,07 | 13,55 | 13,06 | 13,45 | 3,15% | - |
| 31.03.2026 | 12,96 | 13,07 | 12,77 | 13,04 | 1,60% | - |
| 30.03.2026 | 12,49 | 12,94 | 12,12 | 12,83 | 2,97% | - |
| 27.03.2026 | 12,76 | 12,83 | 12,46 | 12,46 | -2,27% | - |
| 26.03.2026 | 12,89 | 12,95 | 12,53 | 12,75 | -1,73% | - |
| 25.03.2026 | 12,94 | 13,31 | 12,80 | 12,98 | 0,39% | - |
| 24.03.2026 | 13,53 | 13,54 | 12,58 | 12,93 | -4,47% | - |
| 23.03.2026 | 13,01 | 13,81 | 12,55 | 13,53 | 2,66% | - |
| 20.03.2026 | 13,22 | 13,49 | 13,10 | 13,18 | -0,26% | - |
| 19.03.2026 | 13,35 | 13,45 | 13,18 | 13,22 | -0,97% | 280,00 |
| 18.03.2026 | 13,81 | 13,96 | 13,34 | 13,35 | -2,80% | - |
| 17.03.2026 | 13,26 | 13,74 | 13,19 | 13,73 | 3,35% | - |
| 16.03.2026 | 13,41 | 13,44 | 13,23 | 13,29 | -0,45% | - |
| 13.03.2026 | 13,59 | 13,68 | 13,28 | 13,35 | -1,91% | 74.086,00 |
| 12.03.2026 | 13,25 | 13,66 | 13,24 | 13,61 | 2,10% | 1.600,00 |
| 11.03.2026 | 13,13 | 13,37 | 12,93 | 13,33 | 1,52% | - |
| 10.03.2026 | 12,83 | 13,24 | 12,81 | 13,13 | 2,10% | 12.810,00 |
| 09.03.2026 | 12,58 | 12,93 | 12,30 | 12,86 | 0,23% | 1.500,00 |
| 06.03.2026 | 12,83 | 13,10 | 12,70 | 12,83 | 0,00% | - |
| 05.03.2026 | 12,80 | 13,17 | 12,77 | 12,83 | -0,08% | - |
| 04.03.2026 | 12,40 | 12,87 | 12,28 | 12,84 | 2,76% | - |
| 03.03.2026 | 12,66 | 12,68 | 12,20 | 12,49 | -2,00% | - |
| 02.03.2026 | 12,60 | 12,87 | 12,48 | 12,75 | -1,28% | - |
| 27.02.2026 | 12,76 | 12,93 | 12,71 | 12,91 | 1,22% | - |
| 26.02.2026 | 12,86 | 12,90 | 12,60 | 12,76 | -0,82% | - |
| 25.02.2026 | 12,64 | 12,91 | 12,56 | 12,86 | 1,74% | - |
| 24.02.2026 | 12,54 | 12,76 | 12,47 | 12,64 | 0,80% | - |
| 23.02.2026 | 12,63 | 12,87 | 12,51 | 12,54 | -1,18% | 32,00 |
| 20.02.2026 | 12,84 | 12,88 | 12,53 | 12,69 | -1,01% | 16,00 |
| 19.02.2026 | 12,90 | 13,08 | 12,50 | 12,82 | -0,50% | 580,00 |
| 18.02.2026 | 12,05 | 12,98 | 12,05 | 12,89 | 6,97% | 230,00 |
| 17.02.2026 | 11,82 | 12,07 | 11,57 | 12,05 | 1,43% | 160,00 |
| 16.02.2026 | 12,38 | 12,51 | 11,85 | 11,88 | -3,89% | 1.288,00 |
| 13.02.2026 | 11,83 | 12,44 | 11,82 | 12,36 | 4,48% | 19.200,00 |
| 12.02.2026 | 12,70 | 12,70 | 11,74 | 11,83 | -6,89% | 1.983,00 |
| 11.02.2026 | 15,39 | 15,40 | 12,52 | 12,70 | -17,45% | 5.423,00 |
| 10.02.2026 | 15,64 | 15,89 | 15,32 | 15,39 | -1,63% | 2.925,00 |
| 09.02.2026 | 15,80 | 16,07 | 15,63 | 15,64 | -1,01% | - |
| 06.02.2026 | 15,73 | 16,03 | 15,58 | 15,80 | 0,45% | - |
| 05.02.2026 | 15,99 | 16,06 | 15,57 | 15,73 | -1,35% | - |
| 04.02.2026 | 15,82 | 16,45 | 15,82 | 15,95 | 0,79% | 12.816,00 |
| 03.02.2026 | 15,88 | 15,92 | 15,57 | 15,82 | -0,22% | 26.071,00 |
| 02.02.2026 | 16,06 | 16,12 | 15,27 | 15,86 | -2,25% | 5.209,00 |
| 30.01.2026 | 16,61 | 16,61 | 16,16 | 16,22 | -2,44% | - |
| 29.01.2026 | 17,19 | 17,23 | 16,47 | 16,63 | -3,17% | 1.485,00 |
| 28.01.2026 | 15,91 | 17,32 | 15,88 | 17,17 | 8,74% | 23.447,00 |
| 27.01.2026 | 15,49 | 15,82 | 15,49 | 15,79 | 2,60% | - |
| 26.01.2026 | 15,61 | 15,62 | 15,23 | 15,39 | -1,41% | 518,00 |
| 23.01.2026 | 15,42 | 15,63 | 15,30 | 15,61 | 1,27% | - |
| 22.01.2026 | 15,05 | 15,53 | 15,00 | 15,42 | 2,63% | - |
| 21.01.2026 | 14,67 | 15,10 | 14,23 | 15,02 | 2,39% | - |
| 20.01.2026 | 14,95 | 14,97 | 14,28 | 14,67 | -2,30% | 9.450,00 |
| 19.01.2026 | 15,36 | 15,39 | 14,67 | 15,02 | -3,38% | 14.500,00 |
| 16.01.2026 | 15,77 | 15,88 | 15,34 | 15,54 | -1,33% | 22.400,00 |
| 15.01.2026 | 15,37 | 16,03 | 15,24 | 15,75 | 2,64% | 1.500,00 |
| 14.01.2026 | 15,40 | 15,48 | 15,19 | 15,35 | -0,39% | 84,00 |
| 13.01.2026 | 15,17 | 15,58 | 15,11 | 15,41 | 1,52% | 7.010,00 |
| 12.01.2026 | 15,41 | 15,47 | 15,05 | 15,18 | -1,56% | - |
| 09.01.2026 | 15,58 | 15,68 | 15,27 | 15,42 | -1,09% | - |
| 08.01.2026 | 15,73 | 15,74 | 15,52 | 15,59 | -0,95% | 16.821,00 |
| 07.01.2026 | 15,44 | 15,76 | 15,30 | 15,74 | 1,91% | 523,00 |
| 06.01.2026 | 15,43 | 15,47 | 15,39 | 15,44 | 0,10% | - |
| 05.01.2026 | 15,49 | 15,78 | 15,03 | 15,43 | -0,32% | 5.320,00 |
| 02.01.2026 | 15,32 | 15,53 | 15,19 | 15,48 | 1,31% | 260,00 |
| 30.12.2025 | 14,66 | 15,28 | 14,56 | 15,28 | 4,20% | - |
| 29.12.2025 | 14,48 | 14,74 | 14,37 | 14,66 | 1,28% | - |
| 23.12.2025 | 14,18 | 14,56 | 14,11 | 14,48 | 2,12% | - |
| 22.12.2025 | 13,67 | 14,21 | 13,67 | 14,18 | 3,66% | 10.920,00 |
| 19.12.2025 | 13,63 | 13,72 | 13,55 | 13,68 | 0,37% | - |
| 18.12.2025 | 13,56 | 13,75 | 13,47 | 13,63 | 0,74% | 1.250,00 |
| 17.12.2025 | 13,84 | 13,89 | 13,29 | 13,53 | -2,24% | 770,00 |
| 16.12.2025 | 13,95 | 14,03 | 13,71 | 13,84 | -1,04% | - |
| 15.12.2025 | 14,19 | 14,27 | 13,83 | 13,98 | -1,45% | - |
| 12.12.2025 | 14,16 | 14,40 | 14,05 | 14,19 | 0,42% | - |
| 11.12.2025 | 13,94 | 14,15 | 13,78 | 14,13 | 0,93% | 18.200,00 |
| 10.12.2025 | 14,33 | 14,36 | 13,85 | 14,00 | -2,41% | - |
| 09.12.2025 | 14,35 | 14,75 | 14,26 | 14,34 | 0,17% | - |
| 08.12.2025 | 14,41 | 14,54 | 14,28 | 14,32 | -0,66% | - |
| 05.12.2025 | 14,37 | 14,48 | 14,30 | 14,41 | 0,31% | - |