11,875€
-0,29%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,94 | 11,95 | 11,70 | 11,82 | -0,76% | 40.206,00 |
| 15.05.2025 | 12,06 | 12,06 | 11,86 | 11,91 | -0,67% | 32.298,00 |
| 14.05.2025 | 11,83 | 12,15 | 11,78 | 11,99 | 1,44% | 103.980,00 |
| 13.05.2025 | 12,17 | 12,21 | 11,71 | 11,82 | -2,31% | 105.598,00 |
| 12.05.2025 | 12,10 | 12,16 | 11,80 | 12,10 | 1,17% | 125.845,00 |
| 09.05.2025 | 11,49 | 12,06 | 11,44 | 11,96 | 4,73% | 151.526,00 |
| 08.05.2025 | 11,31 | 11,42 | 11,03 | 11,42 | 2,15% | 45.174,00 |
| 07.05.2025 | 11,81 | 11,98 | 11,03 | 11,18 | -5,09% | 151.827,00 |
| 06.05.2025 | 11,79 | 11,90 | 11,64 | 11,78 | -1,01% | 53.141,00 |
| 05.05.2025 | 11,41 | 11,90 | 11,31 | 11,90 | 4,48% | 46.555,00 |
| 02.05.2025 | 11,19 | 11,59 | 11,19 | 11,39 | 4,02% | 63.693,00 |
| 30.04.2025 | 10,98 | 11,16 | 10,86 | 10,95 | 0,64% | 48.415,00 |
| 29.04.2025 | 10,91 | 11,16 | 10,83 | 10,88 | 0,37% | 55.705,00 |
| 28.04.2025 | 10,51 | 11,05 | 10,38 | 10,84 | 4,63% | 148.777,00 |
| 25.04.2025 | 11,50 | 11,50 | 10,33 | 10,36 | -12,72% | 330.954,00 |
| 24.04.2025 | 12,01 | 12,06 | 11,72 | 11,87 | -0,75% | 58.746,00 |
| 23.04.2025 | 11,93 | 12,25 | 11,89 | 11,96 | 0,84% | 62.369,00 |
| 22.04.2025 | 11,95 | 11,95 | 11,50 | 11,86 | -0,84% | 47.686,00 |
| 17.04.2025 | 11,95 | 12,04 | 11,90 | 11,96 | 0,25% | 30.390,00 |
| 16.04.2025 | 11,85 | 12,00 | 11,75 | 11,93 | -0,58% | 44.176,00 |
| 15.04.2025 | 12,46 | 12,58 | 11,89 | 12,00 | -3,38% | 125.100,00 |
| 14.04.2025 | 11,99 | 12,47 | 11,80 | 12,42 | 5,97% | 104.897,00 |
| 11.04.2025 | 11,32 | 11,89 | 11,30 | 11,72 | 4,09% | 80.654,00 |
| 10.04.2025 | 11,80 | 11,95 | 11,07 | 11,26 | 6,93% | 115.940,00 |
| 09.04.2025 | 10,97 | 10,97 | 10,25 | 10,53 | -6,23% | 112.336,00 |
| 08.04.2025 | 10,61 | 11,36 | 10,49 | 11,23 | 7,98% | 112.716,00 |
| 07.04.2025 | 10,00 | 10,89 | 9,50 | 10,40 | -1,52% | 158.215,00 |
| 04.04.2025 | 11,02 | 11,15 | 10,31 | 10,56 | -5,46% | 103.189,00 |
| 03.04.2025 | 11,81 | 11,81 | 10,97 | 11,17 | -7,38% | 132.820,00 |
| 02.04.2025 | 12,21 | 12,21 | 12,00 | 12,06 | -1,15% | 34.388,00 |
| 01.04.2025 | 12,42 | 12,44 | 12,10 | 12,20 | -1,77% | 41.345,00 |
| 31.03.2025 | 12,62 | 12,62 | 12,02 | 12,42 | -1,74% | 98.045,00 |
| 28.03.2025 | 12,63 | 12,78 | 12,38 | 12,64 | -0,47% | 46.299,00 |
| 27.03.2025 | 13,06 | 13,06 | 12,52 | 12,70 | -2,83% | 43.138,00 |
| 26.03.2025 | 13,14 | 13,24 | 13,01 | 13,07 | -0,23% | 42.323,00 |
| 25.03.2025 | 13,05 | 13,19 | 12,82 | 13,10 | 0,77% | 84.827,00 |
| 24.03.2025 | 12,44 | 13,06 | 12,42 | 13,00 | 4,75% | 73.929,00 |
| 21.03.2025 | 12,60 | 12,68 | 12,32 | 12,41 | -1,27% | 42.931,00 |
| 20.03.2025 | 12,56 | 12,63 | 12,08 | 12,57 | 0,56% | 71.623,00 |
| 19.03.2025 | 12,30 | 12,57 | 12,21 | 12,50 | 0,81% | 44.874,00 |
| 18.03.2025 | 12,46 | 12,78 | 12,35 | 12,40 | 0,08% | 71.727,00 |
| 17.03.2025 | 12,18 | 12,58 | 12,09 | 12,39 | 2,14% | 68.396,00 |
| 14.03.2025 | 12,15 | 12,31 | 11,82 | 12,13 | -0,08% | 108.329,00 |
| 13.03.2025 | 12,22 | 12,31 | 12,05 | 12,14 | -0,65% | 47.163,00 |
| 12.03.2025 | 12,72 | 12,84 | 12,14 | 12,22 | -3,17% | 61.088,00 |
| 11.03.2025 | 12,62 | 13,11 | 12,61 | 12,62 | 0,00% | 93.578,00 |
| 10.03.2025 | 12,97 | 13,18 | 12,62 | 12,62 | -2,40% | 60.550,00 |
| 07.03.2025 | 13,10 | 13,37 | 12,63 | 12,93 | -0,61% | 107.491,00 |
| 06.03.2025 | 12,88 | 13,48 | 12,81 | 13,01 | 2,20% | 127.820,00 |
| 05.03.2025 | 12,82 | 13,25 | 12,61 | 12,73 | 0,95% | 113.752,00 |
| 04.03.2025 | 13,16 | 13,28 | 12,61 | 12,61 | -4,76% | 124.145,00 |
| 03.03.2025 | 13,71 | 14,14 | 13,22 | 13,24 | -3,36% | 94.264,00 |
| 28.02.2025 | 13,95 | 14,00 | 13,55 | 13,70 | -2,14% | 120.608,00 |
| 27.02.2025 | 13,90 | 14,40 | 13,61 | 14,00 | 1,16% | 112.493,00 |
| 26.02.2025 | 13,16 | 13,94 | 13,15 | 13,84 | 6,87% | 136.590,00 |
| 25.02.2025 | 12,99 | 13,25 | 12,95 | 12,95 | -0,54% | 69.410,00 |
| 24.02.2025 | 13,40 | 13,41 | 12,96 | 13,02 | -2,84% | 68.550,00 |
| 21.02.2025 | 12,87 | 13,48 | 12,86 | 13,40 | 5,76% | 165.503,00 |
| 20.02.2025 | 12,58 | 12,90 | 12,55 | 12,67 | 0,96% | 51.991,00 |
| 19.02.2025 | 12,95 | 13,06 | 12,50 | 12,55 | -2,33% | 84.024,00 |
| 18.02.2025 | 12,65 | 12,94 | 12,59 | 12,85 | 1,58% | 57.610,00 |
| 17.02.2025 | 12,56 | 13,10 | 12,55 | 12,65 | 0,72% | 122.651,00 |
| 14.02.2025 | 12,59 | 12,70 | 12,21 | 12,56 | 0,72% | 106.961,00 |
| 13.02.2025 | 11,70 | 12,63 | 11,38 | 12,47 | 8,62% | 262.379,00 |
| 12.02.2025 | 10,21 | 11,68 | 10,21 | 11,48 | 17,80% | 538.908,00 |
| 11.02.2025 | 10,17 | 10,19 | 9,72 | 9,75 | -4,08% | 111.555,00 |
| 10.02.2025 | 10,20 | 10,48 | 10,05 | 10,16 | 0,20% | 68.830,00 |
| 07.02.2025 | 10,13 | 10,30 | 10,01 | 10,14 | 0,00% | 64.503,00 |
| 06.02.2025 | 9,98 | 10,17 | 9,98 | 10,14 | 2,32% | 53.849,00 |
| 05.02.2025 | 10,47 | 10,53 | 9,90 | 9,91 | -5,89% | 93.656,00 |
| 04.02.2025 | 10,67 | 10,70 | 10,40 | 10,53 | -1,22% | 50.532,00 |
| 03.02.2025 | 10,54 | 10,67 | 10,19 | 10,66 | -0,93% | 99.084,00 |
| 31.01.2025 | 10,83 | 10,87 | 10,65 | 10,76 | -0,55% | 32.809,00 |
| 30.01.2025 | 10,50 | 10,86 | 10,50 | 10,82 | 2,95% | 51.392,00 |
| 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 |