16,850€
0,48%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 16,87 | 16,92 | 16,51 | 16,80 | 0,66% | - |
| 11.09.2025 | 16,49 | 16,72 | 16,39 | 16,69 | 1,12% | - |
| 10.09.2025 | 16,77 | 16,94 | 16,38 | 16,50 | -1,23% | - |
| 09.09.2025 | 16,84 | 16,96 | 16,48 | 16,71 | -0,89% | - |
| 08.09.2025 | 16,91 | 17,07 | 16,72 | 16,86 | -0,27% | - |
| 05.09.2025 | 16,05 | 17,08 | 16,03 | 16,90 | 5,46% | - |
| 04.09.2025 | 15,96 | 16,17 | 15,79 | 16,03 | 0,34% | - |
| 03.09.2025 | 15,82 | 16,42 | 15,81 | 15,97 | 0,73% | - |
| 02.09.2025 | 15,99 | 16,09 | 15,69 | 15,86 | -1,25% | - |
| 01.09.2025 | 15,90 | 16,25 | 15,86 | 16,06 | 1,13% | - |
| 29.08.2025 | 16,11 | 16,31 | 15,74 | 15,88 | -1,61% | - |
| 28.08.2025 | 16,11 | 16,24 | 15,97 | 16,14 | 0,19% | - |
| 27.08.2025 | 16,35 | 16,44 | 16,06 | 16,11 | -1,50% | - |
| 26.08.2025 | 16,23 | 16,51 | 16,04 | 16,35 | 0,49% | - |
| 25.08.2025 | 16,35 | 16,39 | 16,15 | 16,27 | -0,55% | - |
| 22.08.2025 | 15,88 | 16,44 | 15,74 | 16,36 | 2,86% | - |
| 21.08.2025 | 16,15 | 16,26 | 15,82 | 15,91 | -1,64% | - |
| 20.08.2025 | 16,38 | 16,41 | 16,01 | 16,17 | -1,46% | - |
| 19.08.2025 | 16,28 | 16,48 | 16,12 | 16,41 | 0,77% | - |
| 18.08.2025 | 16,21 | 16,50 | 16,08 | 16,29 | 0,62% | - |
| 15.08.2025 | 16,25 | 16,57 | 16,05 | 16,19 | 0,43% | - |
| 14.08.2025 | 16,41 | 16,56 | 16,05 | 16,12 | -2,19% | - |
| 13.08.2025 | 16,04 | 16,48 | 15,80 | 16,48 | 2,81% | - |
| 12.08.2025 | 15,63 | 16,80 | 15,61 | 16,03 | 2,76% | - |
| 11.08.2025 | 15,88 | 15,92 | 15,57 | 15,60 | -1,70% | - |
| 08.08.2025 | 15,66 | 15,93 | 15,63 | 15,87 | 1,21% | - |
| 07.08.2025 | 15,81 | 16,04 | 15,34 | 15,68 | -0,35% | - |
| 06.08.2025 | 16,17 | 16,24 | 15,71 | 15,73 | -2,24% | - |
| 05.08.2025 | 15,69 | 16,23 | 15,66 | 16,09 | 2,84% | - |
| 04.08.2025 | 15,72 | 16,05 | 15,59 | 15,65 | 0,10% | - |
| 01.08.2025 | 15,85 | 16,05 | 15,53 | 15,63 | -1,91% | - |
| 31.07.2025 | 16,38 | 16,55 | 15,90 | 15,94 | -2,57% | - |
| 30.07.2025 | 16,71 | 16,86 | 16,19 | 16,36 | -2,01% | - |
| 29.07.2025 | 17,73 | 17,86 | 16,47 | 16,69 | -5,57% | - |
| 28.07.2025 | 18,86 | 18,91 | 17,41 | 17,68 | -5,46% | - |
| 25.07.2025 | 17,54 | 18,71 | 17,08 | 18,70 | 6,58% | - |
| 24.07.2025 | 15,67 | 19,43 | 15,63 | 17,54 | 11,90% | - |
| 23.07.2025 | 15,44 | 15,80 | 15,17 | 15,68 | 1,23% | - |
| 22.07.2025 | 15,02 | 15,49 | 14,71 | 15,49 | 3,23% | - |
| 21.07.2025 | 14,66 | 15,43 | 14,66 | 15,00 | 2,35% | - |
| 18.07.2025 | 14,06 | 14,88 | 14,04 | 14,66 | 4,57% | - |
| 17.07.2025 | 13,29 | 14,03 | 13,28 | 14,02 | 4,94% | - |
| 16.07.2025 | 13,42 | 13,73 | 13,24 | 13,36 | -0,74% | - |
| 15.07.2025 | 12,81 | 13,71 | 12,75 | 13,46 | 5,45% | - |
| 14.07.2025 | 12,80 | 12,87 | 12,61 | 12,76 | -1,05% | - |
| 11.07.2025 | 13,09 | 13,09 | 12,84 | 12,90 | -1,68% | - |
| 10.07.2025 | 12,68 | 13,13 | 12,63 | 13,12 | 3,27% | - |
| 09.07.2025 | 12,77 | 12,79 | 12,47 | 12,70 | -0,59% | - |
| 08.07.2025 | 12,56 | 12,79 | 12,36 | 12,78 | 2,04% | - |
| 07.07.2025 | 12,90 | 12,91 | 12,32 | 12,52 | -2,34% | - |
| 04.07.2025 | 12,97 | 12,97 | 12,69 | 12,82 | -1,50% | - |
| 03.07.2025 | 13,15 | 13,17 | 12,80 | 13,02 | -0,99% | - |
| 02.07.2025 | 10,89 | 13,28 | 10,88 | 13,15 | 21,15% | - |
| 01.07.2025 | 10,90 | 10,91 | 10,69 | 10,85 | -0,46% | - |
| 30.06.2025 | 10,82 | 10,95 | 10,72 | 10,90 | 0,74% | - |
| 27.06.2025 | 10,77 | 10,84 | 10,70 | 10,82 | 0,74% | - |
| 26.06.2025 | 10,68 | 10,75 | 10,55 | 10,74 | 0,75% | - |
| 25.06.2025 | 10,54 | 10,74 | 10,51 | 10,66 | 1,19% | - |
| 24.06.2025 | 10,37 | 10,59 | 10,35 | 10,54 | 3,03% | - |
| 23.06.2025 | 10,57 | 10,59 | 10,10 | 10,23 | -3,49% | - |
| 20.06.2025 | 10,67 | 10,72 | 10,59 | 10,60 | 0,24% | - |
| 19.06.2025 | 10,40 | 10,70 | 10,38 | 10,57 | 0,96% | - |
| 18.06.2025 | 10,57 | 10,64 | 10,35 | 10,47 | -0,57% | - |
| 17.06.2025 | 10,35 | 10,84 | 10,34 | 10,53 | 1,25% | - |
| 16.06.2025 | 10,21 | 10,52 | 10,18 | 10,40 | 2,11% | - |
| 13.06.2025 | 10,17 | 10,29 | 10,13 | 10,19 | -1,50% | - |
| 12.06.2025 | 10,45 | 10,63 | 10,22 | 10,34 | -1,62% | - |
| 11.06.2025 | 10,63 | 10,69 | 10,47 | 10,51 | -1,22% | - |
| 10.06.2025 | 10,60 | 10,73 | 10,59 | 10,64 | 0,66% | - |
| 09.06.2025 | 10,51 | 10,63 | 10,37 | 10,57 | 0,67% | - |
| 06.06.2025 | 10,43 | 10,58 | 10,43 | 10,50 | 0,91% | - |
| 05.06.2025 | 10,78 | 10,79 | 10,38 | 10,41 | -1,70% | - |
| 04.06.2025 | 10,69 | 10,82 | 10,57 | 10,59 | -0,75% | - |
| 03.06.2025 | 11,06 | 11,08 | 10,52 | 10,67 | -3,92% | - |
| 02.06.2025 | 10,98 | 11,10 | 10,81 | 11,10 | 0,63% | - |
| 30.05.2025 | 11,01 | 11,23 | 10,89 | 11,03 | 0,32% | - |
| 29.05.2025 | 11,15 | 11,15 | 10,95 | 11,00 | -0,23% | - |
| 28.05.2025 | 11,02 | 11,13 | 10,95 | 11,02 | -0,18% | - |
| 27.05.2025 | 10,86 | 11,10 | 10,78 | 11,04 | 1,56% | - |
| 26.05.2025 | 11,02 | 11,05 | 10,74 | 10,87 | -0,09% | - |
| 23.05.2025 | 11,04 | 11,19 | 10,73 | 10,88 | -1,49% | - |
| 22.05.2025 | 11,16 | 11,33 | 10,95 | 11,05 | -0,76% | - |
| 21.05.2025 | 11,55 | 11,56 | 11,10 | 11,13 | -3,93% | - |
| 20.05.2025 | 11,30 | 11,64 | 11,26 | 11,59 | 2,12% | - |
| 19.05.2025 | 11,81 | 11,83 | 11,28 | 11,35 | -4,42% | - |
| 16.05.2025 | 11,92 | 11,94 | 11,72 | 11,87 | -0,54% | - |
| 15.05.2025 | 11,85 | 12,00 | 11,84 | 11,94 | 0,25% | - |
| 14.05.2025 | 11,82 | 12,15 | 11,77 | 11,91 | 0,85% | - |
| 13.05.2025 | 12,10 | 12,22 | 11,72 | 11,81 | -2,88% | - |
| 12.05.2025 | 12,09 | 12,18 | 11,82 | 12,16 | 1,42% | - |
| 09.05.2025 | 11,47 | 12,04 | 11,45 | 11,99 | 4,86% | - |
| 08.05.2025 | 11,26 | 11,48 | 11,04 | 11,43 | 1,87% | - |
| 07.05.2025 | 11,80 | 11,90 | 11,04 | 11,22 | -4,47% | - |
| 06.05.2025 | 11,88 | 11,91 | 11,64 | 11,75 | -1,26% | - |
| 05.05.2025 | 11,28 | 11,94 | 11,28 | 11,90 | 4,11% | - |
| 02.05.2025 | 10,99 | 11,58 | 10,96 | 11,43 | 3,86% | - |
| 30.04.2025 | 11,05 | 11,12 | 10,89 | 11,00 | 0,92% | - |
| 29.04.2025 | 10,87 | 11,17 | 10,83 | 10,90 | 0,41% | - |
| 28.04.2025 | 10,36 | 11,06 | 10,36 | 10,86 | 4,17% | - |
| 25.04.2025 | 11,93 | 11,95 | 10,34 | 10,42 | -12,62% | - |