12,840€
-5,03%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 13,48 | 13,59 | 12,57 | 12,57 | -7,40% | 2.191,00 |
| 23.03.2026 | 12,95 | 13,81 | 12,55 | 13,58 | 3,47% | 59.065,00 |
| 20.03.2026 | 13,25 | 13,48 | 13,05 | 13,12 | -1,13% | - |
| 19.03.2026 | 13,29 | 13,44 | 13,13 | 13,27 | -0,45% | - |
| 18.03.2026 | 13,88 | 13,96 | 13,30 | 13,33 | -2,95% | 73.400,00 |
| 17.03.2026 | 13,21 | 13,80 | 13,18 | 13,74 | 3,31% | - |
| 16.03.2026 | 13,45 | 13,46 | 13,21 | 13,30 | -0,15% | - |
| 13.03.2026 | 13,55 | 13,68 | 13,28 | 13,32 | -1,77% | - |
| 12.03.2026 | 13,25 | 13,66 | 13,24 | 13,56 | 1,35% | - |
| 11.03.2026 | 13,11 | 13,42 | 12,93 | 13,38 | 2,18% | 19.250,00 |
| 10.03.2026 | 12,88 | 13,25 | 12,86 | 13,09 | 1,43% | - |
| 09.03.2026 | 12,50 | 12,98 | 12,29 | 12,91 | 0,35% | - |
| 06.03.2026 | 12,88 | 13,10 | 12,71 | 12,86 | 0,19% | - |
| 05.03.2026 | 12,79 | 13,17 | 12,74 | 12,84 | -0,35% | 100,00 |
| 04.03.2026 | 12,47 | 12,90 | 12,29 | 12,88 | 2,71% | - |
| 03.03.2026 | 12,61 | 12,62 | 12,20 | 12,54 | -1,53% | - |
| 02.03.2026 | 12,53 | 12,88 | 12,50 | 12,74 | -1,20% | - |
| 27.02.2026 | 12,73 | 12,96 | 12,69 | 12,89 | 1,26% | - |
| 26.02.2026 | 12,89 | 12,90 | 12,60 | 12,73 | -1,32% | - |
| 25.02.2026 | 12,65 | 12,92 | 12,56 | 12,90 | 1,86% | - |
| 24.02.2026 | 12,53 | 12,75 | 12,47 | 12,67 | 1,08% | - |
| 23.02.2026 | 12,69 | 12,84 | 12,50 | 12,53 | -1,57% | - |
| 20.02.2026 | 12,90 | 12,90 | 12,53 | 12,73 | -1,01% | - |
| 19.02.2026 | 12,84 | 13,08 | 12,46 | 12,86 | 0,19% | - |
| 18.02.2026 | 12,00 | 12,98 | 12,00 | 12,84 | 6,96% | - |
| 17.02.2026 | 11,78 | 12,08 | 11,56 | 12,00 | 1,44% | 15.618,00 |
| 16.02.2026 | 12,42 | 12,51 | 11,80 | 11,83 | -4,56% | - |
| 13.02.2026 | 11,84 | 12,44 | 11,84 | 12,40 | 4,95% | 19.200,00 |
| 12.02.2026 | 12,67 | 12,69 | 11,74 | 11,81 | -6,71% | - |
| 11.02.2026 | 15,48 | 15,48 | 12,52 | 12,66 | -17,93% | 15.750,00 |
| 10.02.2026 | 15,58 | 15,88 | 15,31 | 15,43 | -1,22% | - |
| 09.02.2026 | 15,85 | 16,08 | 15,59 | 15,62 | -0,86% | - |
| 06.02.2026 | 15,72 | 16,03 | 15,58 | 15,75 | 0,64% | - |
| 05.02.2026 | 15,92 | 16,06 | 15,57 | 15,65 | -1,32% | - |
| 04.02.2026 | 15,81 | 16,44 | 15,81 | 15,86 | 0,83% | - |
| 03.02.2026 | 15,94 | 15,98 | 15,57 | 15,73 | -1,13% | - |
| 02.02.2026 | 15,98 | 16,08 | 15,27 | 15,91 | -1,58% | - |
| 30.01.2026 | 16,63 | 16,67 | 16,12 | 16,17 | -3,09% | - |
| 29.01.2026 | 17,25 | 17,29 | 16,46 | 16,68 | -3,02% | - |
| 28.01.2026 | 15,99 | 17,33 | 15,91 | 17,20 | 8,69% | - |
| 27.01.2026 | 15,47 | 15,89 | 15,45 | 15,83 | 2,69% | - |
| 26.01.2026 | 15,63 | 15,65 | 15,23 | 15,41 | -1,47% | - |
| 23.01.2026 | 15,37 | 15,66 | 15,30 | 15,64 | 1,96% | - |
| 22.01.2026 | 15,11 | 15,52 | 15,06 | 15,34 | 1,69% | - |
| 21.01.2026 | 14,66 | 15,15 | 14,23 | 15,09 | 3,15% | - |
| 20.01.2026 | 14,92 | 14,93 | 14,28 | 14,63 | -2,40% | - |
| 19.01.2026 | 15,34 | 15,37 | 14,74 | 14,99 | -3,73% | - |
| 16.01.2026 | 15,72 | 15,88 | 15,34 | 15,57 | -0,92% | - |
| 15.01.2026 | 15,43 | 16,03 | 15,23 | 15,71 | 2,35% | - |
| 14.01.2026 | 15,34 | 15,48 | 15,19 | 15,35 | -0,13% | - |
| 13.01.2026 | 15,18 | 15,58 | 15,11 | 15,37 | 1,15% | - |
| 12.01.2026 | 15,36 | 15,47 | 15,05 | 15,20 | -1,27% | 3.300,00 |
| 09.01.2026 | 15,65 | 15,67 | 15,27 | 15,39 | -1,54% | - |
| 08.01.2026 | 15,76 | 15,78 | 15,52 | 15,63 | -0,92% | - |
| 07.01.2026 | 15,51 | 15,81 | 15,30 | 15,78 | 1,71% | - |
| 06.01.2026 | 15,41 | 15,52 | 15,32 | 15,51 | 0,78% | - |
| 05.01.2026 | 15,56 | 15,77 | 15,02 | 15,39 | -0,65% | - |
| 02.01.2026 | 15,28 | 15,53 | 15,18 | 15,49 | 2,35% | - |
| 30.12.2025 | 14,68 | 15,19 | 14,56 | 15,14 | 5,40% | - |
| 29.12.2025 | 14,44 | 14,74 | 14,36 | 14,36 | -0,38% | - |
| 23.12.2025 | 14,17 | 14,56 | 14,11 | 14,42 | 1,84% | - |
| 22.12.2025 | 13,64 | 14,22 | 13,63 | 14,16 | 3,74% | - |
| 19.12.2025 | 13,64 | 13,72 | 13,57 | 13,65 | 0,04% | - |
| 18.12.2025 | 13,51 | 13,75 | 13,47 | 13,64 | 1,07% | 500,00 |
| 17.12.2025 | 13,80 | 13,86 | 13,23 | 13,50 | -2,07% | - |
| 16.12.2025 | 13,90 | 14,02 | 13,70 | 13,78 | -1,18% | - |
| 15.12.2025 | 14,21 | 14,27 | 13,83 | 13,95 | -1,73% | - |
| 12.12.2025 | 14,21 | 14,40 | 14,05 | 14,19 | 0,21% | - |
| 11.12.2025 | 13,95 | 14,17 | 13,78 | 14,16 | 1,43% | - |
| 10.12.2025 | 14,29 | 14,30 | 13,90 | 13,96 | -2,34% | - |
| 09.12.2025 | 14,40 | 14,76 | 14,26 | 14,30 | 0,00% | - |
| 08.12.2025 | 14,40 | 14,53 | 14,28 | 14,30 | -0,83% | - |
| 05.12.2025 | 14,41 | 14,49 | 14,30 | 14,42 | 0,24% | - |
| 04.12.2025 | 14,10 | 14,39 | 14,07 | 14,38 | 2,28% | - |
| 03.12.2025 | 14,12 | 14,32 | 13,96 | 14,06 | -0,32% | - |
| 02.12.2025 | 14,32 | 14,33 | 14,00 | 14,11 | -1,54% | - |
| 01.12.2025 | 14,41 | 14,55 | 14,20 | 14,33 | -1,10% | - |
| 28.11.2025 | 14,38 | 14,50 | 14,23 | 14,49 | 0,77% | - |
| 27.11.2025 | 14,21 | 14,50 | 14,19 | 14,38 | 1,02% | - |
| 26.11.2025 | 14,21 | 14,29 | 14,01 | 14,23 | 0,35% | - |
| 25.11.2025 | 14,19 | 14,35 | 14,05 | 14,18 | 0,07% | - |
| 24.11.2025 | 14,49 | 14,65 | 14,15 | 14,17 | -2,01% | - |
| 21.11.2025 | 14,51 | 14,72 | 14,30 | 14,46 | -0,52% | - |
| 20.11.2025 | 14,97 | 15,05 | 14,51 | 14,54 | -1,86% | - |
| 19.11.2025 | 14,57 | 15,00 | 14,46 | 14,81 | 1,26% | - |
| 18.11.2025 | 14,59 | 14,67 | 14,40 | 14,63 | -2,56% | - |
| 17.11.2025 | 15,04 | 15,16 | 14,64 | 15,01 | -0,17% | - |
| 14.11.2025 | 14,94 | 15,08 | 14,67 | 15,04 | 0,94% | 400,00 |
| 13.11.2025 | 14,94 | 15,16 | 14,77 | 14,90 | -0,17% | - |
| 12.11.2025 | 15,41 | 15,54 | 14,90 | 14,92 | -3,15% | - |
| 11.11.2025 | 15,38 | 15,71 | 15,18 | 15,41 | 0,03% | - |
| 10.11.2025 | 15,15 | 15,98 | 15,15 | 15,40 | 2,05% | - |
| 07.11.2025 | 14,86 | 15,09 | 14,73 | 15,09 | 1,55% | 195,00 |
| 06.11.2025 | 14,89 | 15,24 | 14,81 | 14,86 | 0,20% | - |
| 05.11.2025 | 15,05 | 15,24 | 14,83 | 14,83 | -1,59% | - |
| 04.11.2025 | 15,49 | 15,61 | 15,06 | 15,07 | -0,13% | - |
| 03.11.2025 | 15,19 | 16,19 | 15,09 | 15,09 | -0,33% | - |
| 31.10.2025 | 15,28 | 15,37 | 14,96 | 15,14 | -1,14% | - |
| 30.10.2025 | 14,83 | 15,83 | 14,81 | 15,32 | 4,01% | - |
| 29.10.2025 | 15,91 | 15,91 | 14,08 | 14,73 | -8,14% | - |