15,850€
2,19%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,47 | 15,77 | 15,47 | 15,68 | 1,10% | - |
| 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 |
| 28.10.2025 | 16,31 | 16,40 | 15,63 | 15,90 | -2,45% | 139.429,00 |
| 27.10.2025 | 16,54 | 16,75 | 16,25 | 16,30 | 0,18% | 88.622,00 |
| 24.10.2025 | 16,73 | 16,93 | 16,21 | 16,27 | -2,34% | 81.572,00 |
| 23.10.2025 | 16,26 | 16,73 | 16,23 | 16,66 | 2,52% | 65.969,00 |
| 22.10.2025 | 16,03 | 16,42 | 15,86 | 16,25 | 1,37% | 81.506,00 |
| 21.10.2025 | 15,76 | 16,50 | 15,76 | 16,03 | 2,43% | 98.551,00 |
| 20.10.2025 | 15,69 | 15,78 | 15,33 | 15,65 | 0,19% | 48.355,00 |
| 17.10.2025 | 15,37 | 15,78 | 15,13 | 15,62 | 1,43% | 77.969,00 |
| 16.10.2025 | 15,20 | 15,40 | 15,01 | 15,40 | 1,25% | 37.411,00 |
| 15.10.2025 | 14,83 | 15,29 | 14,80 | 15,21 | 2,49% | 45.930,00 |
| 14.10.2025 | 14,53 | 14,84 | 14,47 | 14,84 | 0,82% | 41.578,00 |
| 13.10.2025 | 14,69 | 14,82 | 14,45 | 14,72 | -0,20% | 38.386,00 |
| 10.10.2025 | 14,99 | 15,03 | 14,69 | 14,75 | -1,60% | 61.906,00 |
| 09.10.2025 | 14,83 | 15,02 | 14,77 | 14,99 | 0,74% | 33.129,00 |
| 08.10.2025 | 14,90 | 15,18 | 14,67 | 14,88 | -0,07% | 54.799,00 |
| 07.10.2025 | 14,91 | 14,99 | 14,74 | 14,89 | 0,20% | 22.212,00 |
| 06.10.2025 | 14,94 | 15,00 | 14,68 | 14,86 | -0,40% | 36.982,00 |
| 03.10.2025 | 14,91 | 15,25 | 14,65 | 14,92 | 0,13% | 73.325,00 |
| 02.10.2025 | 14,65 | 14,90 | 14,62 | 14,90 | 1,98% | 53.862,00 |
| 01.10.2025 | 14,17 | 14,67 | 14,17 | 14,61 | 2,74% | 61.514,00 |
| 30.09.2025 | 14,34 | 14,61 | 14,09 | 14,22 | -0,63% | 69.651,00 |
| 29.09.2025 | 14,50 | 14,58 | 14,26 | 14,31 | -1,11% | 55.572,00 |
| 26.09.2025 | 14,64 | 14,84 | 14,38 | 14,47 | -1,23% | 82.219,00 |
| 25.09.2025 | 15,21 | 15,58 | 14,64 | 14,65 | -3,55% | 103.659,00 |
| 24.09.2025 | 15,16 | 15,64 | 15,03 | 15,19 | 0,26% | 104.170,00 |
| 23.09.2025 | 16,75 | 16,77 | 15,08 | 15,15 | -9,61% | 370.291,00 |
| 22.09.2025 | 16,73 | 16,83 | 16,43 | 16,76 | 0,18% | 26.442,00 |
| 19.09.2025 | 16,83 | 17,12 | 16,61 | 16,73 | -1,36% | 76.960,00 |
| 18.09.2025 | 16,91 | 17,28 | 16,78 | 16,96 | 0,24% | 39.793,00 |
| 17.09.2025 | 16,91 | 17,10 | 16,79 | 16,92 | 0,00% | 32.238,00 |
| 16.09.2025 | 17,02 | 17,25 | 16,91 | 16,92 | -0,41% | 60.640,00 |
| 15.09.2025 | 16,74 | 17,19 | 16,72 | 16,99 | 1,49% | 78.060,00 |
| 12.09.2025 | 16,81 | 16,94 | 16,50 | 16,74 | -0,42% | 40.244,00 |
| 11.09.2025 | 16,52 | 16,95 | 16,41 | 16,81 | 1,82% | 49.530,00 |
| 10.09.2025 | 16,71 | 16,95 | 16,40 | 16,51 | -1,20% | 65.038,00 |
| 09.09.2025 | 16,89 | 16,97 | 16,47 | 16,71 | -1,01% | 51.924,00 |
| 08.09.2025 | 16,86 | 17,05 | 16,70 | 16,88 | 0,18% | 30.640,00 |
| 05.09.2025 | 16,10 | 17,10 | 16,10 | 16,85 | 5,31% | 123.417,00 |
| 04.09.2025 | 15,90 | 16,18 | 15,78 | 16,00 | 0,25% | 34.275,00 |
| 03.09.2025 | 15,96 | 16,40 | 15,89 | 15,96 | 1,46% | 93.420,00 |