15,120€
1,89%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,69 | 15,28 | 14,67 | 15,16 | 1,30% | - |
| 14.10.2025 | 14,51 | 14,97 | 14,47 | 14,97 | 3,21% | - |
| 13.10.2025 | 14,83 | 14,84 | 14,46 | 14,50 | -2,62% | - |
| 10.10.2025 | 15,00 | 15,03 | 14,66 | 14,89 | -0,67% | - |
| 09.10.2025 | 14,87 | 15,03 | 14,77 | 14,99 | 0,87% | - |
| 08.10.2025 | 14,89 | 15,17 | 14,69 | 14,86 | -0,13% | - |
| 07.10.2025 | 14,84 | 14,98 | 14,75 | 14,88 | 0,00% | - |
| 06.10.2025 | 14,94 | 14,98 | 14,70 | 14,88 | -0,30% | - |
| 03.10.2025 | 14,93 | 15,24 | 14,65 | 14,93 | 0,57% | - |
| 02.10.2025 | 14,81 | 14,94 | 14,64 | 14,84 | 1,78% | - |
| 01.10.2025 | 14,20 | 14,68 | 14,19 | 14,58 | 2,21% | - |
| 30.09.2025 | 14,28 | 14,62 | 14,04 | 14,27 | -0,87% | - |
| 29.09.2025 | 14,52 | 14,59 | 14,38 | 14,39 | -0,52% | - |
| 26.09.2025 | 14,72 | 14,83 | 14,39 | 14,47 | -1,67% | - |
| 25.09.2025 | 15,20 | 15,55 | 14,64 | 14,71 | -3,06% | - |
| 24.09.2025 | 15,13 | 15,63 | 15,07 | 15,18 | 0,63% | - |
| 23.09.2025 | 16,78 | 16,81 | 15,08 | 15,08 | -10,13% | - |
| 22.09.2025 | 16,63 | 16,86 | 16,43 | 16,78 | 0,30% | - |
| 19.09.2025 | 16,97 | 17,10 | 16,61 | 16,73 | -1,41% | - |
| 18.09.2025 | 16,97 | 17,28 | 16,79 | 16,97 | 0,18% | - |
| 17.09.2025 | 16,97 | 17,08 | 16,81 | 16,94 | -0,06% | - |
| 16.09.2025 | 17,03 | 17,24 | 16,92 | 16,95 | -0,18% | - |
| 15.09.2025 | 16,81 | 17,19 | 16,76 | 16,98 | 1,10% | - |
| 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% | - |