10,095€
2,23%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 9,97 | 10,18 | 9,96 | 10,11 | 1,56% | - |
| 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% | - |
| 17.12.2024 | 8,72 | 8,96 | 8,62 | 8,93 | 2,29% | - |
| 16.12.2024 | 8,91 | 8,91 | 8,68 | 8,73 | -2,10% | 112,00 |
| 13.12.2024 | 9,12 | 9,14 | 8,90 | 8,92 | -2,19% | - |
| 12.12.2024 | 9,22 | 9,28 | 9,04 | 9,12 | -1,30% | - |
| 11.12.2024 | 9,13 | 9,32 | 9,11 | 9,24 | 1,32% | - |
| 10.12.2024 | 9,26 | 9,47 | 9,11 | 9,12 | -1,81% | - |
| 09.12.2024 | 9,42 | 9,66 | 9,28 | 9,29 | -1,51% | - |
| 06.12.2024 | 9,30 | 9,46 | 9,30 | 9,43 | 1,26% | - |
| 05.12.2024 | 9,30 | 9,38 | 9,24 | 9,31 | 0,14% | - |
| 04.12.2024 | 9,20 | 9,43 | 9,18 | 9,30 | 1,05% | - |
| 03.12.2024 | 9,61 | 9,63 | 9,18 | 9,20 | -4,31% | - |
| 02.12.2024 | 9,14 | 9,63 | 9,12 | 9,62 | 2,34% | - |
| 29.11.2024 | 9,05 | 9,43 | 8,93 | 9,40 | 3,53% | - |
| 28.11.2024 | 9,08 | 9,22 | 9,06 | 9,08 | 0,33% | - |
| 27.11.2024 | 9,26 | 9,31 | 9,01 | 9,05 | -2,43% | - |
| 26.11.2024 | 9,53 | 9,65 | 9,26 | 9,27 | -3,05% | - |
| 25.11.2024 | 9,84 | 9,86 | 9,34 | 9,57 | -2,38% | - |
| 22.11.2024 | 9,67 | 9,85 | 9,57 | 9,80 | 1,17% | - |
| 21.11.2024 | 9,70 | 9,71 | 9,49 | 9,69 | -0,19% | - |
| 20.11.2024 | 9,96 | 10,06 | 9,65 | 9,70 | -2,04% | - |
| 19.11.2024 | 9,53 | 9,94 | 9,46 | 9,91 | 4,45% | - |
| 18.11.2024 | 9,59 | 9,68 | 9,25 | 9,48 | -0,88% | - |
| 15.11.2024 | 9,48 | 9,65 | 9,43 | 9,57 | 0,62% | - |
| 14.11.2024 | 9,32 | 9,55 | 9,16 | 9,51 | 1,66% | - |
| 13.11.2024 | 9,29 | 9,43 | 9,21 | 9,35 | -0,02% | - |
| 12.11.2024 | 9,88 | 9,96 | 9,31 | 9,36 | -6,12% | - |
| 11.11.2024 | 9,80 | 10,29 | 9,79 | 9,97 | 1,89% | - |
| 08.11.2024 | 9,93 | 10,07 | 9,75 | 9,78 | -1,76% | - |
| 07.11.2024 | 9,88 | 10,14 | 9,75 | 9,96 | 0,88% | - |
| 06.11.2024 | 10,05 | 10,14 | 9,62 | 9,87 | -1,62% | - |
| 05.11.2024 | 9,97 | 10,14 | 9,94 | 10,03 | 0,80% | - |
| 04.11.2024 | 10,37 | 10,45 | 9,93 | 9,95 | -3,63% | - |
| 01.11.2024 | 10,00 | 10,47 | 9,88 | 10,33 | 3,12% | - |
| 31.10.2024 | 9,72 | 10,23 | 9,65 | 10,01 | 2,56% | - |
| 30.10.2024 | 10,76 | 10,77 | 9,74 | 9,76 | -8,97% | - |
| 29.10.2024 | 10,74 | 10,84 | 10,58 | 10,73 | 0,09% | - |
| 28.10.2024 | 10,53 | 10,77 | 10,40 | 10,72 | 2,44% | - |
| 25.10.2024 | 10,31 | 10,58 | 10,21 | 10,46 | 1,31% | - |
| 24.10.2024 | 10,36 | 10,59 | 10,26 | 10,33 | -0,10% | - |
| 23.10.2024 | 10,53 | 10,55 | 10,30 | 10,34 | -1,90% | - |
| 22.10.2024 | 10,52 | 10,77 | 10,44 | 10,54 | 0,10% | - |
| 21.10.2024 | 10,76 | 10,88 | 10,50 | 10,53 | -2,32% | - |
| 18.10.2024 | 10,95 | 11,08 | 10,77 | 10,78 | -1,46% | - |
| 17.10.2024 | 10,46 | 11,07 | 10,44 | 10,94 | 4,39% | 100,00 |
| 16.10.2024 | 10,80 | 11,00 | 10,45 | 10,48 | -3,10% | - |
| 15.10.2024 | 10,92 | 10,94 | 10,58 | 10,81 | -0,96% | - |
| 14.10.2024 | 11,04 | 11,06 | 10,86 | 10,92 | -1,13% | - |
| 11.10.2024 | 11,05 | 11,19 | 10,93 | 11,04 | -0,27% | - |
| 10.10.2024 | 11,06 | 11,17 | 10,84 | 11,07 | -0,05% | - |
| 09.10.2024 | 10,98 | 11,32 | 10,96 | 11,08 | 0,68% | - |
| 08.10.2024 | 11,05 | 11,24 | 10,85 | 11,00 | -1,17% | - |
| 07.10.2024 | 11,26 | 11,32 | 10,83 | 11,13 | -1,37% | - |
| 04.10.2024 | 11,19 | 11,49 | 11,13 | 11,29 | 1,07% | - |
| 03.10.2024 | 11,23 | 11,40 | 11,12 | 11,17 | -1,06% | - |
| 02.10.2024 | 11,48 | 11,53 | 11,22 | 11,29 | -1,70% | - |
| 01.10.2024 | 11,55 | 11,75 | 11,43 | 11,48 | -0,56% | - |
| 30.09.2024 | 11,69 | 12,01 | 11,36 | 11,55 | -0,94% | - |
| 27.09.2024 | 11,58 | 11,79 | 11,55 | 11,66 | 0,78% | - |
| 26.09.2024 | 11,37 | 11,72 | 11,27 | 11,57 | 2,85% | - |
| 25.09.2024 | 11,16 | 11,37 | 11,07 | 11,25 | 0,31% | - |
| 24.09.2024 | 10,95 | 11,28 | 10,94 | 11,21 | 2,80% | - |
| 23.09.2024 | 11,17 | 11,42 | 10,79 | 10,91 | -2,07% | - |
| 20.09.2024 | 10,94 | 11,23 | 10,93 | 11,14 | 1,46% | - |
| 19.09.2024 | 11,41 | 11,68 | 10,89 | 10,98 | -3,09% | - |
| 18.09.2024 | 10,73 | 11,44 | 10,52 | 11,33 | 5,59% | - |
| 17.09.2024 | 10,26 | 10,75 | 10,17 | 10,73 | 4,69% | - |
| 16.09.2024 | 10,31 | 10,35 | 10,12 | 10,25 | -0,58% | - |
| 13.09.2024 | 10,11 | 10,42 | 10,07 | 10,31 | 1,78% | - |