12,925€
-4,61%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 13,54 | 13,54 | 12,57 | 12,81 | -5,50% | - |
| 23.03.2026 | 12,92 | 13,80 | 12,58 | 13,55 | 2,65% | 145.014,00 |
| 20.03.2026 | 13,26 | 13,46 | 13,19 | 13,20 | 0,15% | 48.127,00 |
| 19.03.2026 | 13,51 | 13,51 | 13,18 | 13,18 | -2,37% | 71.765,00 |
| 18.03.2026 | 13,77 | 13,98 | 13,44 | 13,50 | -1,75% | 91.812,00 |
| 17.03.2026 | 13,26 | 13,74 | 13,18 | 13,74 | 3,54% | 79.194,00 |
| 16.03.2026 | 13,36 | 13,45 | 13,20 | 13,27 | -0,75% | 43.802,00 |
| 13.03.2026 | 13,60 | 13,69 | 13,29 | 13,37 | -1,62% | 81.550,00 |
| 12.03.2026 | 13,30 | 13,67 | 13,24 | 13,59 | 1,87% | 86.952,00 |
| 11.03.2026 | 13,14 | 13,35 | 12,93 | 13,34 | 1,37% | 72.139,00 |
| 10.03.2026 | 12,89 | 13,24 | 12,89 | 13,16 | 3,79% | 92.553,00 |
| 09.03.2026 | 12,60 | 12,69 | 12,27 | 12,68 | -1,25% | 97.319,00 |
| 06.03.2026 | 12,88 | 13,11 | 12,69 | 12,84 | 0,39% | 88.900,00 |
| 05.03.2026 | 12,84 | 13,18 | 12,76 | 12,79 | -0,39% | 88.347,00 |
| 04.03.2026 | 12,68 | 12,87 | 12,68 | 12,84 | 3,30% | 36.382,00 |
| 03.03.2026 | 12,59 | 12,59 | 12,20 | 12,43 | -2,36% | 81.926,00 |
| 02.03.2026 | 12,61 | 12,88 | 12,45 | 12,73 | -1,70% | 63.782,00 |
| 27.02.2026 | 12,74 | 12,95 | 12,69 | 12,95 | 1,89% | 92.717,00 |
| 26.02.2026 | 12,90 | 12,92 | 12,60 | 12,71 | -1,40% | 65.210,00 |
| 25.02.2026 | 12,65 | 12,92 | 12,55 | 12,89 | 1,90% | 72.513,00 |
| 24.02.2026 | 12,53 | 12,76 | 12,45 | 12,65 | 1,04% | 65.999,00 |
| 23.02.2026 | 12,76 | 12,86 | 12,51 | 12,52 | -1,65% | 102.882,00 |
| 20.02.2026 | 12,86 | 12,87 | 12,52 | 12,73 | -0,93% | 119.252,00 |
| 19.02.2026 | 12,97 | 13,09 | 12,45 | 12,85 | -0,70% | 204.368,00 |
| 18.02.2026 | 12,08 | 12,99 | 12,08 | 12,94 | 8,10% | 226.546,00 |
| 17.02.2026 | 11,85 | 12,08 | 11,56 | 11,97 | 1,35% | 180.036,00 |
| 16.02.2026 | 12,29 | 12,53 | 11,81 | 11,81 | -3,28% | 161.587,00 |
| 13.02.2026 | 11,90 | 12,44 | 11,90 | 12,21 | 3,21% | 244.764,00 |
| 12.02.2026 | 12,60 | 12,60 | 11,72 | 11,83 | -5,96% | 476.312,00 |
| 11.02.2026 | 14,99 | 14,99 | 12,50 | 12,58 | -17,89% | 1.167.937,00 |
| 10.02.2026 | 15,76 | 15,84 | 15,30 | 15,32 | -1,73% | 117.925,00 |
| 09.02.2026 | 15,91 | 16,07 | 15,59 | 15,59 | -1,20% | 79.240,00 |
| 06.02.2026 | 15,75 | 16,05 | 15,55 | 15,78 | 0,64% | 30.224,00 |
| 05.02.2026 | 15,96 | 16,08 | 15,56 | 15,68 | -1,51% | 45.996,00 |
| 04.02.2026 | 15,86 | 16,45 | 15,84 | 15,92 | 0,70% | 72.562,00 |
| 03.02.2026 | 15,71 | 15,90 | 15,61 | 15,81 | 1,02% | 51.515,00 |
| 02.02.2026 | 15,89 | 15,89 | 15,26 | 15,65 | -3,16% | 127.910,00 |
| 30.01.2026 | 16,57 | 16,57 | 16,16 | 16,16 | -2,65% | 70.303,00 |
| 29.01.2026 | 17,21 | 17,22 | 16,45 | 16,60 | -3,29% | 88.054,00 |
| 28.01.2026 | 15,91 | 17,33 | 15,91 | 17,17 | 8,09% | - |
| 27.01.2026 | 15,55 | 15,88 | 15,51 | 15,88 | 2,39% | 95.855,00 |
| 26.01.2026 | 15,62 | 15,63 | 15,22 | 15,51 | -0,70% | 63.539,00 |
| 23.01.2026 | 15,44 | 15,64 | 15,28 | 15,62 | 1,30% | 79.168,00 |
| 22.01.2026 | 15,10 | 15,52 | 15,10 | 15,42 | 3,21% | 120.531,00 |
| 21.01.2026 | 14,68 | 15,01 | 14,21 | 14,94 | 1,77% | 119.716,00 |
| 20.01.2026 | 14,90 | 14,90 | 14,30 | 14,68 | -2,00% | 120.711,00 |
| 19.01.2026 | 15,25 | 15,25 | 14,63 | 14,98 | -3,29% | 109.198,00 |
| 16.01.2026 | 15,81 | 15,90 | 15,32 | 15,49 | -1,65% | 90.135,00 |
| 15.01.2026 | 15,41 | 16,05 | 15,22 | 15,75 | 2,61% | 212.799,00 |
| 14.01.2026 | 15,38 | 15,46 | 15,18 | 15,35 | 0,07% | 37.674,00 |
| 13.01.2026 | 15,14 | 15,60 | 15,07 | 15,34 | 1,32% | 53.698,00 |
| 12.01.2026 | 15,39 | 15,49 | 15,00 | 15,14 | -1,43% | 63.402,00 |
| 09.01.2026 | 15,60 | 15,69 | 15,25 | 15,36 | -1,48% | 46.111,00 |
| 08.01.2026 | 15,72 | 15,72 | 15,50 | 15,59 | -1,27% | 47.364,00 |
| 07.01.2026 | 15,40 | 15,79 | 15,28 | 15,79 | 2,04% | 107.555,00 |
| 06.01.2026 | 15,40 | 15,51 | 15,32 | 15,48 | 0,55% | - |
| 05.01.2026 | 15,59 | 15,71 | 15,01 | 15,39 | -0,39% | 85.550,00 |
| 02.01.2026 | 15,27 | 15,55 | 15,15 | 15,45 | 1,18% | 110.102,00 |
| 30.12.2025 | 14,69 | 15,34 | 14,56 | 15,27 | 3,88% | 134.968,00 |
| 29.12.2025 | 14,42 | 14,74 | 14,36 | 14,70 | 1,94% | 136.910,00 |
| 23.12.2025 | 14,19 | 14,56 | 14,11 | 14,42 | 1,76% | 80.130,00 |
| 22.12.2025 | 13,82 | 14,20 | 13,82 | 14,17 | 3,73% | 149.818,00 |
| 19.12.2025 | 13,67 | 13,74 | 13,55 | 13,66 | 0,00% | 39.764,00 |
| 18.12.2025 | 13,63 | 13,76 | 13,47 | 13,66 | 0,29% | 60.512,00 |
| 17.12.2025 | 13,79 | 13,85 | 13,56 | 13,62 | -1,16% | 51.358,00 |
| 16.12.2025 | 13,97 | 14,00 | 13,68 | 13,78 | -1,29% | 41.159,00 |
| 15.12.2025 | 14,16 | 14,28 | 13,81 | 13,96 | -1,34% | 88.560,00 |
| 12.12.2025 | 14,16 | 14,40 | 14,09 | 14,15 | 0,14% | 61.184,00 |
| 11.12.2025 | 13,98 | 14,17 | 13,76 | 14,13 | 1,36% | 86.896,00 |
| 10.12.2025 | 14,35 | 14,36 | 13,81 | 13,94 | -2,65% | 118.800,00 |
| 09.12.2025 | 14,39 | 14,75 | 14,24 | 14,32 | 0,14% | 80.182,00 |
| 08.12.2025 | 14,43 | 14,54 | 14,25 | 14,30 | -0,90% | 83.572,00 |
| 05.12.2025 | 14,38 | 14,50 | 14,27 | 14,43 | 0,35% | 51.078,00 |
| 04.12.2025 | 14,10 | 14,38 | 14,05 | 14,38 | 2,71% | 71.714,00 |
| 03.12.2025 | 14,11 | 14,33 | 13,96 | 14,00 | -0,28% | 77.543,00 |
| 02.12.2025 | 14,24 | 14,32 | 13,97 | 14,04 | -1,82% | 74.342,00 |
| 01.12.2025 | 14,49 | 14,78 | 14,20 | 14,30 | -1,11% | 59.183,00 |
| 28.11.2025 | 14,40 | 14,50 | 14,22 | 14,46 | 0,77% | 68.317,00 |
| 27.11.2025 | 14,21 | 14,50 | 14,19 | 14,35 | 0,99% | 70.166,00 |
| 26.11.2025 | 14,25 | 14,30 | 14,04 | 14,21 | 0,28% | 49.168,00 |
| 25.11.2025 | 14,25 | 14,34 | 14,03 | 14,17 | -0,35% | 62.140,00 |
| 24.11.2025 | 14,51 | 14,67 | 14,21 | 14,22 | -1,04% | 106.390,00 |
| 21.11.2025 | 14,80 | 14,81 | 14,30 | 14,37 | -2,71% | 89.387,00 |
| 20.11.2025 | 14,99 | 15,07 | 14,74 | 14,77 | -0,47% | 53.362,00 |
| 19.11.2025 | 14,49 | 15,01 | 14,43 | 14,84 | 1,85% | 118.658,00 |
| 18.11.2025 | 14,65 | 14,65 | 14,39 | 14,57 | -1,42% | 65.569,00 |
| 17.11.2025 | 15,13 | 15,20 | 14,75 | 14,78 | -2,12% | 53.537,00 |
| 14.11.2025 | 14,79 | 15,12 | 14,65 | 15,10 | 1,89% | 68.768,00 |
| 13.11.2025 | 15,07 | 15,19 | 14,76 | 14,82 | -1,53% | 74.765,00 |
| 12.11.2025 | 15,37 | 15,53 | 15,00 | 15,05 | -2,02% | 69.926,00 |
| 11.11.2025 | 15,37 | 15,72 | 15,17 | 15,36 | 0,26% | 75.085,00 |
| 10.11.2025 | 15,00 | 15,99 | 15,00 | 15,32 | 2,54% | 152.676,00 |
| 07.11.2025 | 14,84 | 15,06 | 14,73 | 14,94 | 0,67% | 46.280,00 |
| 06.11.2025 | 14,91 | 15,26 | 14,80 | 14,84 | -0,40% | 51.985,00 |
| 05.11.2025 | 15,23 | 15,26 | 14,84 | 14,90 | -2,10% | 77.089,00 |
| 04.11.2025 | 15,67 | 15,67 | 15,17 | 15,22 | -2,44% | 86.462,00 |
| 03.11.2025 | 15,20 | 16,19 | 15,20 | 15,60 | 2,97% | 133.363,00 |
| 31.10.2025 | 15,34 | 15,37 | 14,95 | 15,15 | -1,17% | 108.897,00 |
| 30.10.2025 | 15,02 | 15,85 | 15,02 | 15,33 | 4,07% | 294.124,00 |
| 29.10.2025 | 16,67 | 16,69 | 14,06 | 14,73 | -7,36% | 557.432,00 |