11,850€
-0,59%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 11,95 | 12,08 | 11,75 | 11,93 | -0,25% | - |
| 23.04.2025 | 12,05 | 12,19 | 11,92 | 11,96 | 0,13% | - |
| 22.04.2025 | 11,93 | 12,01 | 11,51 | 11,94 | -0,38% | - |
| 17.04.2025 | 11,89 | 12,07 | 11,88 | 11,99 | 1,78% | - |
| 16.04.2025 | 11,79 | 11,99 | 11,71 | 11,78 | -1,75% | - |
| 15.04.2025 | 12,39 | 12,55 | 11,89 | 11,99 | -3,46% | - |
| 14.04.2025 | 11,98 | 12,46 | 11,86 | 12,42 | 3,93% | - |
| 11.04.2025 | 11,40 | 11,99 | 11,32 | 11,95 | 5,75% | - |
| 10.04.2025 | 11,36 | 11,83 | 11,03 | 11,30 | -1,18% | 300,00 |
| 09.04.2025 | 10,81 | 11,54 | 10,28 | 11,43 | 4,96% | - |
| 08.04.2025 | 10,58 | 11,34 | 10,46 | 10,89 | 5,52% | - |
| 07.04.2025 | 10,17 | 10,91 | 9,58 | 10,32 | -1,43% | - |
| 04.04.2025 | 11,15 | 11,17 | 10,34 | 10,47 | -6,10% | - |
| 03.04.2025 | 11,85 | 11,94 | 10,94 | 11,15 | -8,19% | - |
| 02.04.2025 | 12,15 | 12,21 | 12,01 | 12,15 | -0,25% | - |
| 01.04.2025 | 12,49 | 12,52 | 12,09 | 12,18 | -2,44% | - |
| 31.03.2025 | 12,51 | 12,62 | 12,05 | 12,48 | -1,19% | - |
| 28.03.2025 | 12,65 | 12,76 | 12,40 | 12,63 | -0,55% | - |
| 27.03.2025 | 12,99 | 13,03 | 12,53 | 12,70 | -2,46% | - |
| 26.03.2025 | 13,11 | 13,24 | 12,99 | 13,02 | -0,80% | - |
| 25.03.2025 | 13,00 | 13,19 | 12,83 | 13,13 | 0,85% | - |
| 24.03.2025 | 12,49 | 13,05 | 12,45 | 13,02 | 5,00% | - |
| 21.03.2025 | 12,55 | 12,68 | 12,32 | 12,40 | -1,39% | - |
| 20.03.2025 | 12,55 | 12,63 | 12,07 | 12,57 | -0,08% | - |
| 19.03.2025 | 12,40 | 12,62 | 12,24 | 12,58 | 1,53% | - |
| 18.03.2025 | 12,46 | 12,77 | 12,36 | 12,39 | -0,48% | - |
| 17.03.2025 | 12,12 | 12,57 | 12,10 | 12,45 | 2,26% | - |
| 14.03.2025 | 12,20 | 12,31 | 11,84 | 12,18 | 0,50% | - |
| 13.03.2025 | 12,20 | 12,29 | 12,08 | 12,12 | -0,82% | - |
| 12.03.2025 | 12,74 | 12,81 | 12,14 | 12,22 | -3,82% | - |
| 11.03.2025 | 12,69 | 13,10 | 12,58 | 12,70 | 0,55% | - |
| 10.03.2025 | 13,04 | 13,18 | 12,52 | 12,63 | -3,37% | - |
| 07.03.2025 | 12,90 | 13,38 | 12,65 | 13,07 | 1,36% | - |
| 06.03.2025 | 12,87 | 13,46 | 12,82 | 12,90 | 0,74% | - |
| 05.03.2025 | 12,85 | 13,25 | 12,63 | 12,80 | 0,35% | - |
| 04.03.2025 | 13,23 | 13,24 | 12,61 | 12,76 | -3,48% | - |
| 03.03.2025 | 13,80 | 14,14 | 13,14 | 13,22 | -3,75% | - |
| 28.02.2025 | 13,83 | 13,91 | 13,58 | 13,73 | -1,33% | - |
| 27.02.2025 | 13,77 | 14,39 | 13,59 | 13,92 | 1,35% | - |
| 26.02.2025 | 13,05 | 13,93 | 13,02 | 13,73 | 5,66% | - |
| 25.02.2025 | 12,97 | 13,23 | 12,94 | 13,00 | 0,39% | - |
| 24.02.2025 | 13,47 | 13,49 | 12,95 | 12,95 | -2,89% | - |
| 21.02.2025 | 13,04 | 13,46 | 12,83 | 13,33 | 2,74% | - |
| 20.02.2025 | 12,57 | 12,99 | 12,57 | 12,98 | 2,57% | - |
| 19.02.2025 | 12,82 | 13,05 | 12,53 | 12,65 | -1,44% | - |
| 18.02.2025 | 12,65 | 12,94 | 12,59 | 12,84 | 1,34% | - |
| 17.02.2025 | 12,57 | 13,10 | 12,56 | 12,67 | 0,96% | - |
| 14.02.2025 | 12,43 | 12,70 | 12,26 | 12,55 | 1,13% | - |
| 13.02.2025 | 11,69 | 12,61 | 11,39 | 12,41 | 6,34% | - |
| 12.02.2025 | 9,77 | 11,68 | 9,76 | 11,67 | 19,42% | - |
| 11.02.2025 | 10,09 | 10,18 | 9,72 | 9,77 | -3,91% | - |
| 10.02.2025 | 10,17 | 10,47 | 10,05 | 10,17 | 0,30% | - |
| 07.02.2025 | 10,14 | 10,32 | 10,04 | 10,14 | 0,25% | - |
| 06.02.2025 | 9,97 | 10,18 | 9,96 | 10,11 | 1,61% | - |
| 05.02.2025 | 10,49 | 10,54 | 9,88 | 9,95 | -5,37% | - |
| 04.02.2025 | 10,69 | 10,71 | 10,40 | 10,52 | -1,22% | - |
| 03.02.2025 | 10,45 | 10,70 | 10,21 | 10,65 | -0,65% | - |
| 31.01.2025 | 10,81 | 10,87 | 10,66 | 10,72 | -1,02% | - |
| 30.01.2025 | 10,56 | 10,87 | 10,54 | 10,83 | 2,95% | - |
| 29.01.2025 | 10,62 | 10,89 | 10,47 | 10,52 | -0,19% | - |
| 28.01.2025 | 10,77 | 10,81 | 10,47 | 10,54 | -2,59% | - |
| 27.01.2025 | 10,84 | 11,00 | 10,73 | 10,82 | -1,19% | - |
| 24.01.2025 | 10,62 | 11,08 | 10,61 | 10,95 | 3,21% | - |
| 23.01.2025 | 10,49 | 10,68 | 10,44 | 10,61 | 1,43% | - |
| 22.01.2025 | 10,58 | 11,19 | 10,32 | 10,46 | -1,13% | - |
| 21.01.2025 | 10,49 | 10,59 | 10,37 | 10,58 | 0,48% | - |
| 20.01.2025 | 10,72 | 10,87 | 10,44 | 10,53 | -1,73% | - |
| 17.01.2025 | 10,58 | 10,84 | 10,57 | 10,71 | 1,61% | - |
| 16.01.2025 | 11,24 | 11,36 | 10,49 | 10,54 | -5,64% | - |
| 15.01.2025 | 10,34 | 11,33 | 10,33 | 11,17 | 8,18% | - |
| 14.01.2025 | 10,32 | 10,50 | 10,26 | 10,33 | 0,29% | - |
| 13.01.2025 | 10,43 | 10,43 | 10,16 | 10,30 | -1,62% | - |
| 10.01.2025 | 10,56 | 10,62 | 10,42 | 10,47 | -1,04% | - |
| 09.01.2025 | 10,08 | 10,62 | 10,04 | 10,58 | 4,75% | - |
| 08.01.2025 | 10,54 | 10,55 | 10,05 | 10,10 | -3,26% | - |
| 07.01.2025 | 10,57 | 10,75 | 10,42 | 10,44 | -1,42% | - |
| 06.01.2025 | 10,45 | 10,67 | 10,43 | 10,59 | 1,68% | - |
| 03.01.2025 | 10,27 | 10,53 | 10,16 | 10,41 | 1,71% | - |
| 02.01.2025 | 9,70 | 10,30 | 9,65 | 10,24 | 6,34% | - |
| 30.12.2024 | 9,94 | 9,94 | 9,59 | 9,63 | -3,38% | - |
| 27.12.2024 | 9,79 | 10,37 | 9,78 | 9,96 | 1,45% | - |
| 23.12.2024 | 9,14 | 9,83 | 9,11 | 9,82 | 7,50% | - |
| 20.12.2024 | 9,08 | 9,18 | 8,69 | 9,14 | 0,24% | - |
| 19.12.2024 | 9,16 | 9,22 | 8,93 | 9,11 | -0,65% | - |
| 18.12.2024 | 8,94 | 9,46 | 8,91 | 9,17 | 2,69% | - |