13,260€
1,77%
Echtzeit-Aktienkurs KEMPOWER OYJ
Bid:
Ask:
Aktienkurse zur KEMPOWER OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 13,07 | 13,34 | 12,96 | 13,26 | 1,53% | - |
| 19.06.2026 | 13,10 | 13,18 | 13,05 | 13,06 | -0,87% | - |
| 18.06.2026 | 12,90 | 13,23 | 12,84 | 13,17 | 2,41% | - |
| 17.06.2026 | 12,99 | 13,05 | 12,84 | 12,86 | -0,77% | - |
| 16.06.2026 | 13,36 | 13,62 | 12,96 | 12,96 | -3,10% | - |
| 15.06.2026 | 12,82 | 13,64 | 12,77 | 13,38 | 5,61% | - |
| 12.06.2026 | 12,47 | 12,74 | 12,42 | 12,67 | 2,26% | - |
| 11.06.2026 | 12,55 | 12,59 | 12,13 | 12,39 | -1,24% | 18.750,00 |
| 10.06.2026 | 13,08 | 13,15 | 12,45 | 12,54 | -4,31% | - |
| 09.06.2026 | 13,08 | 13,56 | 12,94 | 13,11 | 0,31% | - |
| 08.06.2026 | 13,16 | 13,29 | 12,58 | 13,07 | -1,36% | 21.060,00 |
| 05.06.2026 | 14,03 | 14,06 | 13,21 | 13,25 | -5,90% | - |
| 04.06.2026 | 14,20 | 14,28 | 13,82 | 14,08 | -0,95% | - |
| 03.06.2026 | 14,42 | 14,52 | 14,21 | 14,21 | -1,52% | - |
| 02.06.2026 | 14,24 | 14,54 | 14,15 | 14,43 | 1,51% | - |
| 01.06.2026 | 14,76 | 14,82 | 14,06 | 14,22 | -3,53% | 8.600,00 |
| 29.05.2026 | 14,93 | 14,97 | 14,73 | 14,74 | -0,94% | - |
| 28.05.2026 | 14,91 | 15,26 | 14,74 | 14,88 | -0,83% | - |
| 27.05.2026 | 15,00 | 15,58 | 14,78 | 15,00 | 0,07% | - |
| 26.05.2026 | 15,49 | 15,50 | 14,85 | 14,99 | -3,94% | - |
| 25.05.2026 | 14,93 | 15,90 | 14,68 | 15,61 | 5,90% | 37.395,00 |
| 22.05.2026 | 14,00 | 14,88 | 13,90 | 14,74 | 5,25% | - |
| 21.05.2026 | 13,69 | 14,06 | 13,58 | 14,00 | 1,78% | - |
| 20.05.2026 | 12,97 | 13,93 | 12,97 | 13,76 | 5,52% | - |
| 19.05.2026 | 13,37 | 13,45 | 13,02 | 13,04 | -2,58% | - |
| 18.05.2026 | 12,85 | 13,73 | 12,81 | 13,38 | 3,20% | - |
| 15.05.2026 | 13,19 | 13,25 | 12,95 | 12,97 | -2,77% | - |
| 14.05.2026 | 13,30 | 13,41 | 13,25 | 13,34 | 0,49% | - |
| 13.05.2026 | 12,87 | 13,28 | 12,83 | 13,27 | 3,35% | - |
| 12.05.2026 | 13,13 | 13,19 | 12,77 | 12,84 | -2,80% | 8.250,00 |
| 11.05.2026 | 13,07 | 13,28 | 12,93 | 13,21 | 1,50% | - |
| 08.05.2026 | 13,17 | 13,20 | 12,93 | 13,02 | -0,84% | - |
| 07.05.2026 | 13,47 | 13,63 | 13,02 | 13,13 | -2,34% | - |
| 06.05.2026 | 13,73 | 13,90 | 13,41 | 13,44 | -1,25% | - |
| 05.05.2026 | 13,62 | 13,92 | 13,47 | 13,61 | 0,07% | - |
| 04.05.2026 | 14,38 | 14,64 | 13,55 | 13,60 | -5,19% | - |
| 30.04.2026 | 14,90 | 14,94 | 13,92 | 14,35 | -4,49% | - |
| 29.04.2026 | 15,58 | 15,73 | 14,37 | 15,02 | -3,32% | - |
| 28.04.2026 | 15,76 | 15,83 | 15,52 | 15,54 | -1,52% | - |
| 27.04.2026 | 15,68 | 15,82 | 15,55 | 15,78 | 0,73% | - |
| 24.04.2026 | 15,64 | 15,97 | 15,60 | 15,66 | 0,35% | - |
| 23.04.2026 | 15,54 | 15,96 | 15,40 | 15,61 | -0,16% | - |
| 22.04.2026 | 15,27 | 15,68 | 15,24 | 15,63 | 3,13% | - |
| 21.04.2026 | 15,09 | 15,39 | 15,06 | 15,16 | 0,66% | - |
| 20.04.2026 | 15,10 | 15,18 | 14,87 | 15,06 | -1,21% | - |
| 17.04.2026 | 14,71 | 15,38 | 14,68 | 15,24 | 3,67% | - |
| 16.04.2026 | 14,68 | 14,83 | 14,55 | 14,70 | 0,55% | - |
| 15.04.2026 | 14,47 | 14,93 | 14,46 | 14,62 | 0,58% | - |
| 14.04.2026 | 14,39 | 14,86 | 14,38 | 14,54 | 1,04% | - |
| 13.04.2026 | 14,20 | 14,53 | 14,04 | 14,39 | -0,07% | - |
| 10.04.2026 | 14,13 | 14,61 | 14,08 | 14,40 | 1,98% | - |
| 09.04.2026 | 13,92 | 14,23 | 13,88 | 14,12 | 1,15% | - |
| 08.04.2026 | 13,62 | 14,16 | 13,57 | 13,96 | 6,61% | 18.554,00 |
| 07.04.2026 | 13,60 | 13,62 | 12,86 | 13,09 | -3,86% | - |
| 02.04.2026 | 13,21 | 13,64 | 13,20 | 13,62 | 1,00% | - |
| 01.04.2026 | 13,13 | 13,54 | 13,12 | 13,48 | 3,10% | - |
| 31.03.2026 | 12,94 | 13,11 | 12,77 | 13,08 | 2,15% | - |
| 30.03.2026 | 12,42 | 12,95 | 12,12 | 12,80 | 3,14% | - |
| 27.03.2026 | 12,78 | 12,82 | 12,41 | 12,41 | -2,63% | - |
| 26.03.2026 | 12,84 | 13,01 | 12,53 | 12,75 | -1,28% | 34.713,00 |
| 25.03.2026 | 12,98 | 13,30 | 12,79 | 12,91 | -0,15% | - |
| 24.03.2026 | 13,48 | 13,59 | 12,57 | 12,93 | -4,75% | 11.268,00 |
| 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% | - |