10,515€
-0,52%
Echtzeit-Aktienkurs KEMPOWER OYJ
Bid:
Ask:
Aktienkurse zur KEMPOWER OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 10,65 | 10,90 | 10,46 | 10,51 | -0,57% | 59.292,00 |
| 28.01.2025 | 10,76 | 10,82 | 10,55 | 10,57 | -1,86% | 51.603,00 |
| 27.01.2025 | 11,00 | 11,00 | 10,72 | 10,77 | -1,73% | 61.792,00 |
| 24.01.2025 | 10,63 | 11,08 | 10,63 | 10,96 | 3,69% | 101.798,00 |
| 23.01.2025 | 10,50 | 10,68 | 10,43 | 10,57 | 0,76% | 45.312,00 |
| 22.01.2025 | 10,58 | 11,19 | 10,30 | 10,49 | -0,57% | 161.201,00 |
| 21.01.2025 | 10,50 | 10,61 | 10,38 | 10,55 | 0,19% | 41.077,00 |
| 20.01.2025 | 10,75 | 10,89 | 10,50 | 10,53 | -1,68% | 51.065,00 |
| 17.01.2025 | 10,60 | 10,84 | 10,60 | 10,71 | 1,52% | 41.916,00 |
| 16.01.2025 | 11,30 | 11,36 | 10,48 | 10,55 | -5,80% | 129.234,00 |
| 15.01.2025 | 10,39 | 11,33 | 10,39 | 11,20 | 8,63% | 138.123,00 |
| 14.01.2025 | 10,28 | 10,49 | 10,26 | 10,31 | 0,68% | 30.755,00 |
| 13.01.2025 | 10,40 | 10,43 | 10,15 | 10,24 | -1,92% | 49.031,00 |
| 10.01.2025 | 10,58 | 10,63 | 10,41 | 10,44 | -1,23% | 43.090,00 |
| 09.01.2025 | 10,14 | 10,62 | 10,14 | 10,57 | 4,76% | 91.953,00 |
| 08.01.2025 | 10,49 | 10,49 | 10,06 | 10,09 | -3,72% | 91.021,00 |
| 07.01.2025 | 10,45 | 10,75 | 10,40 | 10,48 | -1,55% | 109.861,00 |
| 06.01.2025 | 10,47 | 10,65 | 10,44 | 10,65 | 2,36% | - |
| 03.01.2025 | 10,36 | 10,53 | 10,14 | 10,40 | 1,17% | 103.806,00 |
| 02.01.2025 | 9,70 | 10,29 | 9,70 | 10,28 | 6,20% | 140.867,00 |
| 30.12.2024 | 9,88 | 9,89 | 9,60 | 9,68 | -2,81% | 193.092,00 |
| 27.12.2024 | 9,77 | 10,34 | 9,76 | 9,96 | 1,94% | 205.444,00 |
| 23.12.2024 | 9,16 | 9,83 | 9,11 | 9,77 | 6,66% | 197.842,00 |
| 20.12.2024 | 9,02 | 9,19 | 8,70 | 9,16 | 0,27% | 193.131,00 |
| 19.12.2024 | 9,20 | 9,23 | 8,93 | 9,14 | -1,88% | 88.582,00 |
| 18.12.2024 | 8,94 | 9,47 | 8,91 | 9,31 | 4,26% | 168.918,00 |
| 17.12.2024 | 8,71 | 8,97 | 8,61 | 8,93 | 2,17% | 117.393,00 |
| 16.12.2024 | 8,91 | 8,91 | 8,66 | 8,74 | -1,96% | 118.495,00 |
| 13.12.2024 | 9,10 | 9,10 | 8,90 | 8,92 | -2,46% | 96.982,00 |
| 12.12.2024 | 9,22 | 9,28 | 9,04 | 9,14 | -0,92% | 57.665,00 |
| 11.12.2024 | 9,20 | 9,33 | 9,10 | 9,23 | 0,99% | 67.775,00 |
| 10.12.2024 | 9,30 | 9,48 | 9,14 | 9,14 | -1,93% | 72.664,00 |
| 09.12.2024 | 9,34 | 9,64 | 9,30 | 9,32 | -1,27% | 110.724,00 |
| 06.12.2024 | 9,32 | 9,46 | 9,31 | 9,44 | 1,02% | - |
| 05.12.2024 | 9,32 | 9,39 | 9,24 | 9,34 | 0,27% | 50.843,00 |
| 04.12.2024 | 9,21 | 9,44 | 9,21 | 9,32 | 1,20% | 78.007,00 |
| 03.12.2024 | 9,60 | 9,60 | 9,21 | 9,21 | -4,01% | 84.723,00 |
| 02.12.2024 | 9,25 | 9,60 | 9,22 | 9,59 | 1,75% | 133.991,00 |
| 29.11.2024 | 9,14 | 9,43 | 8,92 | 9,43 | 3,91% | 410.882,00 |
| 28.11.2024 | 9,03 | 9,20 | 9,03 | 9,07 | 0,44% | 74.235,00 |
| 27.11.2024 | 9,27 | 9,32 | 9,03 | 9,03 | -2,75% | 87.318,00 |
| 26.11.2024 | 9,59 | 9,65 | 9,28 | 9,29 | -4,28% | 93.324,00 |
| 25.11.2024 | 9,78 | 9,85 | 9,33 | 9,70 | -0,82% | 156.016,00 |
| 22.11.2024 | 9,67 | 9,86 | 9,56 | 9,78 | 1,27% | 49.928,00 |
| 21.11.2024 | 9,69 | 9,69 | 9,49 | 9,66 | -0,03% | - |
| 20.11.2024 | 9,94 | 10,07 | 9,66 | 9,66 | -2,47% | 57.451,00 |
| 19.11.2024 | 9,46 | 9,95 | 9,45 | 9,91 | 4,26% | 107.344,00 |
| 18.11.2024 | 9,59 | 9,69 | 9,25 | 9,50 | -0,73% | 54.591,00 |
| 15.11.2024 | 9,54 | 9,66 | 9,43 | 9,57 | 0,31% | 51.783,00 |
| 14.11.2024 | 9,24 | 9,54 | 9,15 | 9,54 | 2,42% | 60.981,00 |
| 13.11.2024 | 9,35 | 9,43 | 9,20 | 9,32 | -0,37% | 85.218,00 |
| 12.11.2024 | 9,92 | 9,98 | 9,35 | 9,35 | -6,36% | 110.729,00 |
| 11.11.2024 | 9,76 | 10,27 | 9,76 | 9,99 | 2,41% | 83.191,00 |
| 08.11.2024 | 9,96 | 10,04 | 9,75 | 9,75 | -1,66% | 37.824,00 |
| 07.11.2024 | 9,83 | 10,17 | 9,74 | 9,92 | 0,81% | 88.927,00 |
| 06.11.2024 | 9,78 | 10,10 | 9,61 | 9,84 | -1,94% | 138.309,00 |
| 05.11.2024 | 9,99 | 10,15 | 9,94 | 10,03 | 0,55% | 42.855,00 |
| 04.11.2024 | 10,38 | 10,45 | 9,93 | 9,98 | -3,62% | 83.814,00 |
| 01.11.2024 | 9,99 | 10,47 | 9,88 | 10,35 | 3,60% | 81.692,00 |
| 31.10.2024 | 9,90 | 10,24 | 9,90 | 9,99 | 1,37% | 117.092,00 |
| 30.10.2024 | 10,07 | 10,28 | 9,72 | 9,86 | -8,15% | 265.905,00 |
| 29.10.2024 | 10,76 | 10,85 | 10,55 | 10,73 | 0,19% | 50.099,00 |
| 28.10.2024 | 10,49 | 10,79 | 10,36 | 10,71 | 2,19% | 66.764,00 |
| 25.10.2024 | 10,29 | 10,59 | 10,20 | 10,48 | 1,35% | 46.056,00 |
| 24.10.2024 | 10,45 | 10,60 | 10,25 | 10,34 | -0,10% | 27.436,00 |
| 23.10.2024 | 10,40 | 10,55 | 10,30 | 10,35 | -3,09% | 46.503,00 |
| 22.10.2024 | 10,50 | 10,77 | 10,41 | 10,68 | 1,71% | 31.708,00 |
| 21.10.2024 | 10,75 | 10,90 | 10,50 | 10,50 | -2,51% | 42.803,00 |
| 18.10.2024 | 10,94 | 11,10 | 10,77 | 10,77 | -1,55% | 31.040,00 |
| 17.10.2024 | 10,47 | 11,09 | 10,40 | 10,94 | 4,59% | 51.926,00 |
| 16.10.2024 | 10,85 | 11,00 | 10,46 | 10,46 | -3,33% | 75.532,00 |
| 15.10.2024 | 10,92 | 10,92 | 10,58 | 10,82 | -0,64% | - |
| 14.10.2024 | 11,03 | 11,07 | 10,85 | 10,89 | -1,27% | 26.995,00 |
| 11.10.2024 | 11,06 | 11,19 | 10,92 | 11,03 | -0,18% | 35.023,00 |
| 10.10.2024 | 11,12 | 11,20 | 10,82 | 11,05 | -0,18% | 49.024,00 |
| 09.10.2024 | 11,05 | 11,33 | 11,01 | 11,07 | 0,82% | 29.464,00 |
| 08.10.2024 | 11,18 | 11,20 | 10,84 | 10,98 | -1,70% | 52.929,00 |
| 07.10.2024 | 11,24 | 11,38 | 10,84 | 11,17 | -0,53% | 51.332,00 |
| 04.10.2024 | 11,17 | 11,48 | 11,10 | 11,23 | 0,63% | 43.024,00 |
| 03.10.2024 | 11,39 | 11,39 | 11,11 | 11,16 | -1,15% | 38.257,00 |
| 02.10.2024 | 11,48 | 11,48 | 11,21 | 11,29 | -1,48% | 44.883,00 |
| 01.10.2024 | 11,52 | 11,78 | 11,44 | 11,46 | -0,52% | 49.645,00 |
| 30.09.2024 | 11,86 | 12,01 | 11,36 | 11,52 | -1,54% | 100.519,00 |
| 27.09.2024 | 11,65 | 11,79 | 11,61 | 11,70 | 1,47% | 63.352,00 |
| 26.09.2024 | 11,34 | 11,72 | 11,28 | 11,53 | 2,22% | 86.016,00 |
| 25.09.2024 | 11,25 | 11,39 | 11,06 | 11,28 | 0,62% | 70.891,00 |
| 24.09.2024 | 11,00 | 11,29 | 10,98 | 11,21 | 3,03% | 62.512,00 |
| 23.09.2024 | 11,40 | 11,40 | 10,78 | 10,88 | -2,25% | 60.322,00 |
| 20.09.2024 | 11,00 | 11,23 | 10,98 | 11,13 | 1,46% | 76.441,00 |
| 19.09.2024 | 11,40 | 11,68 | 10,88 | 10,97 | -2,92% | 159.088,00 |
| 18.09.2024 | 10,84 | 11,38 | 10,54 | 11,30 | 5,21% | 161.643,00 |
| 17.09.2024 | 10,20 | 10,76 | 10,13 | 10,74 | 5,40% | 78.297,00 |
| 16.09.2024 | 10,29 | 10,35 | 10,11 | 10,19 | -0,97% | 36.537,00 |
| 13.09.2024 | 10,10 | 10,43 | 10,06 | 10,29 | 2,08% | 63.934,00 |
| 12.09.2024 | 9,84 | 10,18 | 9,84 | 10,08 | 2,70% | 80.196,00 |
| 11.09.2024 | 10,03 | 10,28 | 9,78 | 9,82 | -2,05% | 100.177,00 |
| 10.09.2024 | 10,12 | 10,44 | 10,00 | 10,02 | -1,09% | 78.952,00 |
| 09.09.2024 | 10,20 | 10,36 | 10,00 | 10,13 | -0,69% | 112.145,00 |
| 06.09.2024 | 10,52 | 10,55 | 10,20 | 10,20 | -3,32% | 133.081,00 |
| 05.09.2024 | 11,00 | 11,00 | 10,55 | 10,55 | -4,52% | 118.516,00 |