15,075€
1,58%
Echtzeit-Aktienkurs Kempower Oyj
Bid:
Ask:
Aktienkurse zur Kempower Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,67 | 15,03 | 14,67 | 15,02 | 1,21% | - |
| 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 |
| 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% | - |