11,780€
-1,05%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,90 | 11,93 | 11,73 | 11,86 | -0,42% | - |
| 15.05.2025 | 11,89 | 12,00 | 11,84 | 11,91 | 0,08% | - |
| 14.05.2025 | 11,83 | 12,15 | 11,80 | 11,90 | 0,59% | - |
| 13.05.2025 | 12,15 | 12,22 | 11,72 | 11,83 | -2,63% | - |
| 12.05.2025 | 12,09 | 12,18 | 11,82 | 12,15 | 1,42% | - |
| 09.05.2025 | 11,42 | 12,04 | 11,39 | 11,98 | 5,00% | - |
| 08.05.2025 | 11,28 | 11,48 | 11,04 | 11,41 | 1,78% | - |
| 07.05.2025 | 11,74 | 11,80 | 11,04 | 11,21 | -4,43% | - |
| 06.05.2025 | 11,90 | 11,93 | 11,64 | 11,73 | -1,43% | - |
| 05.05.2025 | 11,43 | 11,94 | 11,27 | 11,90 | 4,11% | - |
| 02.05.2025 | 10,99 | 11,58 | 10,95 | 11,43 | 3,96% | - |
| 30.04.2025 | 10,87 | 11,17 | 10,85 | 10,99 | 0,92% | - |
| 29.04.2025 | 10,88 | 11,17 | 10,83 | 10,89 | 0,14% | - |
| 28.04.2025 | 10,42 | 11,05 | 10,36 | 10,88 | 4,27% | - |
| 25.04.2025 | 11,93 | 11,96 | 10,34 | 10,43 | -12,54% | - |
| 24.04.2025 | 11,96 | 12,08 | 11,75 | 11,93 | -0,25% | - |
| 23.04.2025 | 12,11 | 12,18 | 11,86 | 11,96 | 0,38% | - |
| 22.04.2025 | 11,98 | 12,02 | 11,52 | 11,91 | -0,54% | - |
| 17.04.2025 | 11,85 | 12,07 | 11,85 | 11,98 | 1,05% | - |
| 16.04.2025 | 11,96 | 12,00 | 11,76 | 11,85 | -1,37% | - |
| 15.04.2025 | 12,43 | 12,55 | 11,89 | 12,02 | -3,14% | - |
| 14.04.2025 | 11,97 | 12,47 | 11,86 | 12,41 | 3,76% | 100,00 |
| 11.04.2025 | 11,29 | 11,99 | 11,29 | 11,96 | 5,66% | - |
| 10.04.2025 | 11,37 | 11,83 | 11,10 | 11,32 | -1,31% | - |
| 09.04.2025 | 10,78 | 11,54 | 10,30 | 11,47 | 5,28% | - |
| 08.04.2025 | 10,37 | 11,33 | 10,37 | 10,89 | 4,76% | - |
| 07.04.2025 | 10,10 | 10,87 | 9,57 | 10,40 | -0,72% | - |
| 04.04.2025 | 11,11 | 11,17 | 10,35 | 10,47 | -6,14% | - |
| 03.04.2025 | 11,85 | 12,06 | 11,07 | 11,16 | -8,19% | - |
| 02.04.2025 | 12,17 | 12,19 | 12,01 | 12,15 | -0,12% | - |
| 01.04.2025 | 12,48 | 12,51 | 12,09 | 12,17 | -2,68% | - |
| 31.03.2025 | 12,74 | 12,74 | 12,05 | 12,50 | -0,99% | - |
| 28.03.2025 | 12,71 | 12,76 | 12,40 | 12,63 | -0,86% | - |
| 27.03.2025 | 13,02 | 13,07 | 12,54 | 12,74 | -2,41% | - |
| 26.03.2025 | 13,11 | 13,23 | 13,02 | 13,05 | -0,42% | - |
| 25.03.2025 | 13,01 | 13,19 | 12,94 | 13,11 | 0,73% | - |
| 24.03.2025 | 12,46 | 13,05 | 12,41 | 13,01 | 4,79% | - |
| 21.03.2025 | 12,56 | 12,68 | 12,32 | 12,42 | -1,08% | - |
| 20.03.2025 | 12,55 | 12,63 | 12,07 | 12,55 | -0,08% | - |
| 19.03.2025 | 12,39 | 12,58 | 12,24 | 12,56 | 1,37% | - |
| 18.03.2025 | 12,43 | 12,76 | 12,36 | 12,39 | -0,28% | - |
| 17.03.2025 | 12,13 | 12,56 | 12,09 | 12,43 | 2,18% | - |
| 14.03.2025 | 12,11 | 12,26 | 11,84 | 12,16 | 0,41% | - |
| 13.03.2025 | 12,17 | 12,28 | 12,08 | 12,11 | -0,74% | - |
| 12.03.2025 | 12,67 | 12,76 | 12,20 | 12,20 | -3,82% | - |
| 11.03.2025 | 12,67 | 13,10 | 12,60 | 12,69 | 0,36% | - |
| 10.03.2025 | 13,05 | 13,17 | 12,59 | 12,64 | -3,36% | - |
| 07.03.2025 | 12,89 | 13,36 | 12,65 | 13,08 | 1,28% | - |
| 06.03.2025 | 12,81 | 13,45 | 12,73 | 12,92 | 0,82% | - |
| 05.03.2025 | 12,77 | 13,22 | 12,63 | 12,81 | 0,35% | - |
| 04.03.2025 | 13,18 | 13,24 | 12,63 | 12,77 | -3,33% | - |
| 03.03.2025 | 13,80 | 14,14 | 13,14 | 13,21 | -3,61% | - |
| 28.02.2025 | 13,84 | 13,89 | 13,58 | 13,70 | -1,55% | - |
| 27.02.2025 | 13,74 | 14,38 | 13,59 | 13,92 | 1,27% | - |
| 26.02.2025 | 13,00 | 13,91 | 12,95 | 13,74 | 5,73% | - |
| 25.02.2025 | 12,96 | 13,24 | 12,93 | 13,00 | 0,43% | - |
| 24.02.2025 | 13,58 | 13,60 | 12,94 | 12,94 | -2,96% | 240,00 |
| 21.02.2025 | 12,90 | 13,47 | 12,80 | 13,34 | 3,41% | - |
| 20.02.2025 | 12,55 | 12,91 | 12,54 | 12,90 | 2,75% | - |
| 19.02.2025 | 12,83 | 13,06 | 12,53 | 12,55 | -2,14% | - |
| 18.02.2025 | 12,67 | 12,94 | 12,61 | 12,83 | 1,26% | - |
| 17.02.2025 | 12,54 | 13,10 | 12,53 | 12,67 | 1,04% | - |
| 14.02.2025 | 12,39 | 12,69 | 12,27 | 12,54 | 1,09% | - |
| 13.02.2025 | 11,66 | 12,61 | 11,39 | 12,40 | 7,03% | 369,00 |
| 12.02.2025 | 9,78 | 11,68 | 9,75 | 11,59 | 18,46% | - |
| 11.02.2025 | 10,17 | 10,19 | 9,72 | 9,78 | -3,83% | - |
| 10.02.2025 | 10,20 | 10,47 | 10,05 | 10,17 | 0,05% | - |
| 07.02.2025 | 10,12 | 10,32 | 10,04 | 10,17 | 0,49% | 289,00 |
| 06.02.2025 | 9,96 | 10,18 | 9,93 | 10,12 | 1,53% | - |
| 05.02.2025 | 10,52 | 10,54 | 9,88 | 9,96 | -5,16% | - |
| 04.02.2025 | 10,65 | 10,71 | 10,42 | 10,51 | -1,41% | - |
| 03.02.2025 | 10,57 | 10,70 | 10,22 | 10,66 | -0,56% | - |
| 31.01.2025 | 10,83 | 10,88 | 10,66 | 10,72 | -0,92% | - |
| 30.01.2025 | 10,53 | 10,87 | 10,52 | 10,82 | 2,76% | - |
| 29.01.2025 | 10,55 | 10,89 | 10,47 | 10,53 | -0,09% | - |
| 28.01.2025 | 10,80 | 10,82 | 10,47 | 10,54 | -2,59% | - |
| 27.01.2025 | 10,89 | 11,00 | 10,73 | 10,82 | -1,23% | - |
| 24.01.2025 | 10,61 | 11,08 | 10,57 | 10,95 | 3,45% | - |
| 23.01.2025 | 10,48 | 10,68 | 10,44 | 10,59 | 1,05% | - |
| 22.01.2025 | 10,57 | 11,17 | 10,32 | 10,48 | -0,80% | - |
| 21.01.2025 | 10,48 | 10,59 | 10,37 | 10,56 | 0,33% | - |
| 20.01.2025 | 10,71 | 10,87 | 10,47 | 10,53 | -1,68% | - |
| 17.01.2025 | 10,55 | 10,84 | 10,55 | 10,71 | 1,47% | - |
| 16.01.2025 | 11,18 | 11,36 | 10,49 | 10,55 | -5,64% | 887,00 |
| 15.01.2025 | 10,33 | 11,33 | 10,31 | 11,18 | 8,28% | - |
| 14.01.2025 | 10,29 | 10,50 | 10,25 | 10,33 | 0,39% | - |
| 13.01.2025 | 10,47 | 10,47 | 10,16 | 10,29 | -1,72% | - |
| 10.01.2025 | 10,55 | 10,62 | 10,42 | 10,47 | 4,18% | - |
| 09.01.2025 | 10,45 | 10,62 | 10,05 | 10,05 | -0,50% | - |
| 08.01.2025 | 10,49 | 10,49 | 10,05 | 10,10 | -4,40% | - |
| 07.01.2025 | 10,56 | 10,75 | 10,40 | 10,56 | 0,05% | - |
| 06.01.2025 | 10,41 | 10,63 | 10,29 | 10,56 | 1,39% | - |
| 03.01.2025 | 10,25 | 10,53 | 10,16 | 10,41 | 1,66% | - |
| 02.01.2025 | 9,64 | 10,30 | 9,64 | 10,24 | 6,39% | - |
| 30.12.2024 | 9,96 | 9,97 | 9,59 | 9,63 | -3,36% | - |
| 27.12.2024 | 9,77 | 10,33 | 9,76 | 9,96 | 2,05% | - |
| 23.12.2024 | 9,16 | 9,81 | 9,13 | 9,76 | 6,55% | - |
| 20.12.2024 | 9,14 | 9,18 | 8,69 | 9,16 | 0,27% | - |
| 19.12.2024 | 9,31 | 9,31 | 8,93 | 9,14 | -1,88% | - |
| 18.12.2024 | 8,93 | 9,46 | 8,92 | 9,31 | 4,26% | - |