13,135€
-0,91%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 13,11 | 13,17 | 13,11 | 13,17 | -0,68% | - |
| 22.06.2026 | 13,07 | 13,34 | 12,94 | 13,26 | 1,45% | - |
| 19.06.2026 | 13,17 | 13,20 | 13,07 | 13,07 | -0,83% | - |
| 18.06.2026 | 12,86 | 13,24 | 12,84 | 13,18 | 1,82% | - |
| 17.06.2026 | 12,97 | 13,05 | 12,86 | 12,94 | -3,93% | - |
| 16.06.2026 | 13,41 | 13,62 | 13,37 | 13,47 | 0,97% | - |
| 15.06.2026 | 12,73 | 13,47 | 12,73 | 13,34 | 6,00% | - |
| 12.06.2026 | 12,38 | 12,74 | 12,34 | 12,59 | 1,86% | - |
| 11.06.2026 | 12,53 | 12,59 | 12,33 | 12,36 | -1,08% | - |
| 10.06.2026 | 13,03 | 13,15 | 12,47 | 12,49 | -4,55% | - |
| 09.06.2026 | 13,11 | 13,55 | 12,95 | 13,09 | -0,15% | - |
| 08.06.2026 | 12,85 | 13,29 | 12,58 | 13,11 | -1,58% | - |
| 05.06.2026 | 13,94 | 14,05 | 13,32 | 13,32 | -5,27% | - |
| 04.06.2026 | 14,22 | 14,31 | 13,83 | 14,06 | -1,82% | - |
| 03.06.2026 | 14,44 | 14,52 | 14,24 | 14,32 | -0,87% | - |
| 02.06.2026 | 14,12 | 14,54 | 14,11 | 14,44 | 2,56% | - |
| 01.06.2026 | 14,71 | 14,79 | 13,97 | 14,08 | -4,51% | 200,00 |
| 29.05.2026 | 14,82 | 15,02 | 14,63 | 14,75 | -0,27% | - |
| 28.05.2026 | 14,99 | 15,23 | 14,69 | 14,79 | -0,50% | - |
| 27.05.2026 | 14,88 | 15,56 | 14,81 | 14,86 | 0,03% | - |
| 26.05.2026 | 15,55 | 15,55 | 14,78 | 14,86 | -4,41% | - |
| 25.05.2026 | 14,89 | 15,90 | 14,79 | 15,54 | 5,39% | 255,00 |
| 22.05.2026 | 14,04 | 14,95 | 13,92 | 14,75 | 5,51% | - |
| 21.05.2026 | 13,75 | 14,06 | 13,57 | 13,98 | 1,97% | - |
| 20.05.2026 | 12,99 | 14,14 | 12,96 | 13,71 | 4,90% | 100,00 |
| 19.05.2026 | 13,37 | 13,45 | 13,07 | 13,07 | -2,61% | - |
| 18.05.2026 | 12,87 | 13,73 | 12,81 | 13,42 | 3,15% | - |
| 15.05.2026 | 13,23 | 13,31 | 12,89 | 13,01 | -3,02% | - |
| 14.05.2026 | 13,29 | 13,43 | 13,28 | 13,41 | 4,03% | - |
| 13.05.2026 | 12,86 | 12,89 | 12,86 | 12,89 | 0,90% | - |
| 12.05.2026 | 13,18 | 13,23 | 12,77 | 12,78 | -1,50% | - |
| 11.05.2026 | 13,01 | 13,07 | 12,93 | 12,97 | -0,15% | - |
| 08.05.2026 | 13,15 | 13,27 | 12,95 | 12,99 | -1,14% | - |
| 07.05.2026 | 13,47 | 13,68 | 13,02 | 13,14 | -2,38% | - |
| 06.05.2026 | 13,59 | 13,98 | 13,38 | 13,46 | -1,28% | - |
| 05.05.2026 | 13,63 | 13,64 | 13,58 | 13,64 | 0,26% | - |
| 04.05.2026 | 14,33 | 14,50 | 13,57 | 13,60 | -5,16% | 18,00 |
| 30.04.2026 | 14,99 | 14,99 | 13,87 | 14,34 | -4,24% | - |
| 29.04.2026 | 15,56 | 15,89 | 14,37 | 14,98 | -3,45% | - |
| 28.04.2026 | 15,76 | 15,80 | 15,47 | 15,51 | -1,52% | - |
| 27.04.2026 | 15,66 | 15,88 | 15,51 | 15,75 | 0,38% | - |
| 24.04.2026 | 15,64 | 15,95 | 15,58 | 15,69 | 0,29% | - |
| 23.04.2026 | 15,39 | 15,94 | 15,36 | 15,65 | 0,10% | - |
| 22.04.2026 | 15,19 | 15,68 | 15,19 | 15,63 | 3,00% | - |
| 21.04.2026 | 15,06 | 15,33 | 14,96 | 15,18 | 1,13% | - |
| 20.04.2026 | 15,23 | 15,26 | 14,92 | 15,01 | -1,67% | - |
| 17.04.2026 | 14,71 | 15,38 | 14,66 | 15,26 | 4,23% | - |
| 16.04.2026 | 14,63 | 14,65 | 14,63 | 14,64 | 0,27% | - |
| 15.04.2026 | 14,47 | 14,96 | 14,44 | 14,60 | 0,72% | - |
| 14.04.2026 | 14,37 | 14,77 | 14,34 | 14,50 | 1,01% | - |
| 13.04.2026 | 14,24 | 14,55 | 14,19 | 14,35 | 1,74% | - |
| 10.04.2026 | 14,12 | 14,14 | 14,10 | 14,11 | 0,00% | - |
| 09.04.2026 | 13,94 | 14,17 | 13,81 | 14,11 | 0,18% | - |
| 08.04.2026 | 13,59 | 14,22 | 13,45 | 14,08 | 8,64% | - |
| 07.04.2026 | 13,61 | 13,65 | 12,92 | 12,96 | -4,85% | - |
| 02.04.2026 | 13,46 | 13,63 | 13,05 | 13,62 | 1,19% | - |
| 01.04.2026 | 13,02 | 13,53 | 13,02 | 13,46 | 3,62% | - |
| 31.03.2026 | 12,92 | 13,06 | 12,69 | 12,99 | 0,12% | - |
| 30.03.2026 | 12,46 | 13,03 | 12,07 | 12,98 | 4,18% | - |
| 27.03.2026 | 12,80 | 12,88 | 12,44 | 12,46 | -2,39% | - |
| 26.03.2026 | 12,86 | 12,91 | 12,45 | 12,76 | -1,69% | - |
| 25.03.2026 | 12,98 | 13,36 | 12,73 | 12,98 | 1,13% | - |
| 24.03.2026 | 13,38 | 13,63 | 12,47 | 12,84 | -5,31% | - |
| 23.03.2026 | 13,03 | 13,80 | 12,54 | 13,56 | 3,79% | - |
| 20.03.2026 | 13,25 | 13,54 | 13,06 | 13,06 | -1,40% | - |
| 19.03.2026 | 13,28 | 13,43 | 13,11 | 13,25 | -0,60% | - |
| 18.03.2026 | 13,84 | 13,98 | 13,32 | 13,33 | -3,06% | - |
| 17.03.2026 | 13,18 | 13,81 | 13,17 | 13,75 | 3,54% | - |
| 16.03.2026 | 13,40 | 13,42 | 13,15 | 13,28 | -0,30% | - |
| 13.03.2026 | 13,53 | 13,73 | 13,28 | 13,32 | -1,55% | - |
| 12.03.2026 | 13,08 | 13,65 | 13,08 | 13,53 | 1,84% | - |
| 11.03.2026 | 13,01 | 13,39 | 12,91 | 13,28 | 2,27% | - |
| 10.03.2026 | 12,80 | 13,23 | 12,77 | 12,99 | 0,58% | - |
| 09.03.2026 | 12,43 | 12,99 | 12,29 | 12,91 | 0,47% | - |
| 06.03.2026 | 12,90 | 13,10 | 12,70 | 12,85 | 0,82% | - |
| 05.03.2026 | 12,72 | 13,17 | 12,69 | 12,75 | -0,12% | - |
| 04.03.2026 | 12,55 | 12,82 | 12,29 | 12,76 | 3,66% | - |
| 03.03.2026 | 12,71 | 12,71 | 12,20 | 12,31 | -3,34% | - |
| 02.03.2026 | 12,71 | 12,87 | 12,49 | 12,74 | -1,32% | - |
| 27.02.2026 | 12,73 | 12,94 | 12,68 | 12,91 | 1,06% | - |
| 26.02.2026 | 12,88 | 12,89 | 12,69 | 12,77 | -0,23% | - |
| 25.02.2026 | 12,66 | 12,83 | 12,59 | 12,80 | 1,15% | - |
| 24.02.2026 | 12,55 | 12,75 | 12,47 | 12,66 | 0,96% | - |
| 23.02.2026 | 12,65 | 12,85 | 12,51 | 12,54 | -1,72% | - |
| 20.02.2026 | 12,89 | 12,93 | 12,53 | 12,76 | -0,23% | - |
| 19.02.2026 | 12,79 | 13,07 | 12,47 | 12,79 | -0,43% | - |
| 18.02.2026 | 12,04 | 12,98 | 12,01 | 12,84 | 7,99% | - |
| 17.02.2026 | 11,84 | 11,97 | 11,57 | 11,89 | 0,42% | 164,00 |
| 16.02.2026 | 12,41 | 12,51 | 11,82 | 11,84 | -3,58% | - |
| 13.02.2026 | 11,87 | 12,44 | 11,81 | 12,28 | 3,37% | - |
| 12.02.2026 | 12,67 | 12,73 | 11,74 | 11,88 | -5,79% | - |
| 11.02.2026 | 15,47 | 15,49 | 12,52 | 12,61 | -19,27% | 600,00 |
| 10.02.2026 | 15,60 | 15,88 | 15,45 | 15,62 | 0,13% | - |
| 09.02.2026 | 15,86 | 16,07 | 15,59 | 15,60 | -1,42% | - |
| 06.02.2026 | 15,71 | 16,03 | 15,58 | 15,83 | 0,06% | - |
| 05.02.2026 | 15,91 | 16,06 | 15,73 | 15,82 | -0,25% | - |
| 04.02.2026 | 15,75 | 16,44 | 15,75 | 15,86 | 0,67% | - |
| 03.02.2026 | 15,92 | 15,98 | 15,57 | 15,75 | 0,74% | - |
| 02.02.2026 | 15,95 | 16,06 | 15,27 | 15,64 | -3,93% | - |
| 30.01.2026 | 16,65 | 16,65 | 16,16 | 16,28 | -2,02% | - |