16,945€
0,56%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 16,05 | 16,07 | 15,70 | 15,73 | -1,99% | 50.780,00 |
| 01.09.2025 | 15,87 | 16,25 | 15,87 | 16,05 | 1,13% | 44.804,00 |
| 29.08.2025 | 16,14 | 16,33 | 15,72 | 15,87 | -1,61% | 56.655,00 |
| 28.08.2025 | 16,08 | 16,26 | 15,95 | 16,13 | 0,25% | 26.850,00 |
| 27.08.2025 | 16,32 | 16,43 | 16,07 | 16,09 | -1,35% | 38.031,00 |
| 26.08.2025 | 16,28 | 16,52 | 16,05 | 16,31 | 0,12% | 81.951,00 |
| 25.08.2025 | 16,37 | 16,39 | 16,12 | 16,29 | -0,55% | 25.745,00 |
| 22.08.2025 | 15,93 | 16,42 | 15,61 | 16,38 | 2,95% | 71.413,00 |
| 21.08.2025 | 16,16 | 16,23 | 15,80 | 15,91 | -1,55% | 37.785,00 |
| 20.08.2025 | 16,41 | 16,41 | 16,00 | 16,16 | -1,88% | 39.985,00 |
| 19.08.2025 | 16,26 | 16,49 | 16,10 | 16,47 | 1,35% | 39.377,00 |
| 18.08.2025 | 16,20 | 16,52 | 16,09 | 16,25 | 0,43% | 62.768,00 |
| 15.08.2025 | 16,04 | 16,56 | 16,00 | 16,18 | 0,81% | 57.948,00 |
| 14.08.2025 | 16,31 | 16,58 | 16,05 | 16,05 | -1,53% | 43.231,00 |
| 13.08.2025 | 16,03 | 16,36 | 15,81 | 16,30 | 2,00% | 55.149,00 |
| 12.08.2025 | 15,86 | 16,82 | 15,80 | 15,98 | 2,63% | 174.791,00 |
| 11.08.2025 | 15,84 | 15,90 | 15,53 | 15,57 | -1,77% | 29.167,00 |
| 08.08.2025 | 15,62 | 15,94 | 15,62 | 15,85 | 1,15% | 30.429,00 |
| 07.08.2025 | 15,81 | 16,06 | 15,36 | 15,67 | -0,32% | 120.100,00 |
| 06.08.2025 | 16,10 | 16,23 | 15,72 | 15,72 | -2,30% | 48.179,00 |
| 05.08.2025 | 15,79 | 16,25 | 15,65 | 16,09 | 2,88% | 47.160,00 |
| 04.08.2025 | 15,71 | 16,07 | 15,57 | 15,64 | -0,51% | 43.420,00 |
| 01.08.2025 | 15,99 | 16,10 | 15,64 | 15,72 | -1,57% | 71.449,00 |
| 31.07.2025 | 16,29 | 16,57 | 15,97 | 15,97 | -2,32% | 81.978,00 |
| 30.07.2025 | 16,49 | 16,87 | 16,17 | 16,35 | -1,98% | 118.959,00 |
| 29.07.2025 | 17,59 | 17,87 | 16,47 | 16,68 | -5,50% | 173.424,00 |
| 28.07.2025 | 18,68 | 18,68 | 17,40 | 17,65 | -5,56% | 180.447,00 |
| 25.07.2025 | 17,40 | 18,69 | 17,07 | 18,69 | 6,25% | 220.073,00 |
| 24.07.2025 | 16,89 | 19,42 | 16,40 | 17,59 | 12,68% | 821.254,00 |
| 23.07.2025 | 15,05 | 15,68 | 15,05 | 15,61 | 4,00% | 147.492,00 |
| 22.07.2025 | 15,10 | 15,11 | 14,68 | 15,01 | -0,20% | 85.208,00 |
| 21.07.2025 | 14,70 | 15,43 | 14,66 | 15,04 | 2,31% | 130.765,00 |
| 18.07.2025 | 14,11 | 14,88 | 14,07 | 14,70 | 5,00% | 133.943,00 |
| 17.07.2025 | 13,66 | 14,00 | 13,48 | 14,00 | 2,41% | 62.534,00 |
| 16.07.2025 | 13,43 | 13,73 | 13,26 | 13,67 | 1,56% | 47.401,00 |
| 15.07.2025 | 12,74 | 13,70 | 12,74 | 13,46 | 5,65% | 130.456,00 |
| 14.07.2025 | 12,72 | 12,89 | 12,60 | 12,74 | -1,16% | 40.795,00 |
| 11.07.2025 | 13,07 | 13,08 | 12,83 | 12,89 | -1,75% | 34.039,00 |
| 10.07.2025 | 12,63 | 13,12 | 12,63 | 13,12 | 3,80% | 65.055,00 |
| 09.07.2025 | 12,64 | 12,76 | 12,47 | 12,64 | -0,71% | 47.485,00 |
| 08.07.2025 | 12,53 | 12,73 | 12,36 | 12,73 | 1,27% | 36.139,00 |
| 07.07.2025 | 12,86 | 12,86 | 12,30 | 12,57 | -2,33% | 71.305,00 |
| 04.07.2025 | 12,95 | 12,95 | 12,67 | 12,87 | -1,15% | 53.807,00 |
| 03.07.2025 | 13,12 | 13,20 | 12,77 | 13,02 | -0,76% | 122.001,00 |
| 02.07.2025 | 11,08 | 13,29 | 11,08 | 13,12 | 21,03% | 435.533,00 |
| 01.07.2025 | 10,85 | 10,87 | 10,70 | 10,84 | -0,46% | 33.182,00 |
| 30.06.2025 | 10,86 | 10,96 | 10,70 | 10,89 | 0,83% | 36.607,00 |
| 27.06.2025 | 10,69 | 10,85 | 10,69 | 10,80 | 0,93% | 29.067,00 |
| 26.06.2025 | 10,66 | 10,72 | 10,55 | 10,70 | 0,38% | 35.465,00 |
| 25.06.2025 | 10,57 | 10,75 | 10,51 | 10,66 | 1,43% | 37.732,00 |
| 24.06.2025 | 10,36 | 10,60 | 10,36 | 10,51 | 3,34% | 57.128,00 |
| 23.06.2025 | 10,44 | 10,44 | 10,11 | 10,17 | -4,28% | 55.656,00 |
| 20.06.2025 | 10,62 | 10,71 | 10,62 | 10,63 | 0,71% | - |
| 19.06.2025 | 10,55 | 10,70 | 10,45 | 10,55 | 0,67% | 49.634,00 |
| 18.06.2025 | 10,68 | 10,68 | 10,34 | 10,48 | -0,95% | 50.591,00 |
| 17.06.2025 | 10,50 | 10,85 | 10,34 | 10,58 | 1,44% | 52.124,00 |
| 16.06.2025 | 10,22 | 10,53 | 10,18 | 10,43 | 2,15% | 35.249,00 |
| 13.06.2025 | 10,30 | 10,30 | 10,13 | 10,21 | -1,16% | 43.900,00 |
| 12.06.2025 | 10,61 | 10,61 | 10,21 | 10,33 | -2,09% | 54.444,00 |
| 11.06.2025 | 10,60 | 10,70 | 10,46 | 10,55 | -0,94% | 37.500,00 |
| 10.06.2025 | 10,61 | 10,73 | 10,60 | 10,65 | 0,47% | 36.696,00 |
| 09.06.2025 | 10,50 | 10,64 | 10,35 | 10,60 | 0,95% | 33.894,00 |
| 06.06.2025 | 10,51 | 10,59 | 10,48 | 10,50 | 0,48% | 25.765,00 |
| 05.06.2025 | 10,62 | 10,69 | 10,40 | 10,45 | -1,32% | 39.829,00 |
| 04.06.2025 | 10,72 | 10,83 | 10,56 | 10,59 | -0,47% | 60.490,00 |
| 03.06.2025 | 11,03 | 11,10 | 10,50 | 10,64 | -3,62% | 83.060,00 |
| 02.06.2025 | 10,96 | 11,04 | 10,81 | 11,04 | 0,09% | 116.567,00 |
| 30.05.2025 | 11,07 | 11,24 | 10,85 | 11,03 | 0,23% | 148.860,00 |
| 29.05.2025 | 11,14 | 11,14 | 10,98 | 11,01 | -0,05% | - |
| 28.05.2025 | 11,11 | 11,11 | 10,94 | 11,01 | -0,27% | 29.187,00 |
| 27.05.2025 | 10,91 | 11,10 | 10,78 | 11,04 | 1,66% | 64.928,00 |
| 26.05.2025 | 11,00 | 11,04 | 10,72 | 10,86 | 0,00% | 76.257,00 |
| 23.05.2025 | 11,04 | 11,16 | 10,72 | 10,86 | -1,54% | 67.633,00 |
| 22.05.2025 | 11,27 | 11,33 | 10,94 | 11,03 | -1,61% | 62.509,00 |
| 21.05.2025 | 11,58 | 11,58 | 11,18 | 11,21 | -3,11% | 62.151,00 |
| 20.05.2025 | 11,39 | 11,65 | 11,25 | 11,57 | 2,57% | 61.173,00 |
| 19.05.2025 | 11,83 | 11,83 | 11,27 | 11,28 | -4,57% | 114.761,00 |
| 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 |