13,255€
0,99%
Echtzeit-Aktienkurs KEMPOWER OYJ
Bid:
Ask:
Aktienkurse zur KEMPOWER OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 13,08 | 13,36 | 12,95 | 13,26 | 1,03% | 59.830,00 |
| 19.06.2026 | 13,17 | 13,18 | 13,10 | 13,13 | -0,04% | - |
| 18.06.2026 | 12,96 | 13,23 | 12,85 | 13,13 | 1,39% | 60.767,00 |
| 17.06.2026 | 13,07 | 13,07 | 12,85 | 12,95 | -0,99% | 30.519,00 |
| 16.06.2026 | 13,56 | 13,60 | 12,98 | 13,08 | -3,11% | 43.824,00 |
| 15.06.2026 | 12,95 | 13,65 | 12,95 | 13,50 | 6,97% | 122.100,00 |
| 12.06.2026 | 12,65 | 12,76 | 12,52 | 12,62 | 2,60% | 79.033,00 |
| 11.06.2026 | 12,51 | 12,57 | 12,11 | 12,30 | -2,69% | 94.029,00 |
| 10.06.2026 | 13,01 | 13,12 | 12,53 | 12,64 | -4,31% | 61.273,00 |
| 09.06.2026 | 13,12 | 13,55 | 13,10 | 13,21 | -0,45% | 73.356,00 |
| 08.06.2026 | 13,35 | 13,35 | 12,56 | 13,27 | -1,19% | 203.158,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,38 | 13,43 | -3,93% | 61.635,00 |
| 04.06.2026 | 14,29 | 14,29 | 13,80 | 13,98 | -2,51% | 65.043,00 |
| 03.06.2026 | 14,46 | 14,55 | 14,21 | 14,34 | -0,62% | 34.065,00 |
| 02.06.2026 | 14,16 | 14,50 | 14,15 | 14,43 | 2,27% | 55.626,00 |
| 01.06.2026 | 14,80 | 14,83 | 14,04 | 14,11 | -5,05% | 87.262,00 |
| 29.05.2026 | 14,91 | 15,00 | 14,72 | 14,86 | 0,13% | 74.377,00 |
| 28.05.2026 | 14,80 | 15,23 | 14,72 | 14,84 | -0,80% | 77.115,00 |
| 27.05.2026 | 14,95 | 15,56 | 14,77 | 14,96 | 0,00% | 112.178,00 |
| 26.05.2026 | 15,34 | 15,49 | 14,82 | 14,96 | -2,86% | 97.702,00 |
| 25.05.2026 | 14,99 | 15,89 | 14,99 | 15,40 | 4,19% | 136.118,00 |
| 22.05.2026 | 13,98 | 14,90 | 13,98 | 14,78 | 5,72% | 126.130,00 |
| 21.05.2026 | 13,73 | 14,08 | 13,55 | 13,98 | 1,90% | 54.840,00 |
| 20.05.2026 | 13,26 | 14,17 | 13,26 | 13,72 | 5,05% | 137.687,00 |
| 19.05.2026 | 13,35 | 13,47 | 13,02 | 13,06 | -2,10% | 90.849,00 |
| 18.05.2026 | 13,10 | 13,75 | 13,01 | 13,34 | 2,77% | 91.492,00 |
| 15.05.2026 | 13,16 | 13,22 | 12,96 | 12,98 | -2,84% | 65.080,00 |
| 14.05.2026 | 13,31 | 13,41 | 13,25 | 13,36 | 1,29% | - |
| 13.05.2026 | 12,86 | 13,23 | 12,82 | 13,19 | 3,29% | 97.342,00 |
| 12.05.2026 | 13,23 | 13,23 | 12,77 | 12,77 | -3,26% | 59.596,00 |
| 11.05.2026 | 12,94 | 13,28 | 12,91 | 13,20 | 1,93% | 62.619,00 |
| 08.05.2026 | 13,17 | 13,20 | 12,95 | 12,95 | -0,92% | 62.862,00 |
| 07.05.2026 | 13,45 | 13,65 | 13,05 | 13,07 | -2,83% | 71.390,00 |
| 06.05.2026 | 13,81 | 13,90 | 13,41 | 13,45 | -0,96% | 85.160,00 |
| 05.05.2026 | 13,63 | 13,93 | 13,48 | 13,58 | -0,44% | 115.752,00 |
| 04.05.2026 | 14,50 | 14,61 | 13,56 | 13,64 | -4,88% | 179.759,00 |
| 30.04.2026 | 14,56 | 14,69 | 13,94 | 14,34 | -4,78% | 169.937,00 |
| 29.04.2026 | 14,99 | 15,73 | 14,19 | 15,06 | -3,15% | 245.926,00 |
| 28.04.2026 | 15,74 | 15,84 | 15,55 | 15,55 | -1,27% | 86.006,00 |
| 27.04.2026 | 15,50 | 15,84 | 15,50 | 15,75 | 0,45% | 78.406,00 |
| 24.04.2026 | 15,72 | 15,98 | 15,59 | 15,68 | -0,25% | 88.725,00 |
| 23.04.2026 | 15,54 | 15,96 | 15,41 | 15,72 | 0,51% | 61.781,00 |
| 22.04.2026 | 15,26 | 15,64 | 15,22 | 15,64 | 2,49% | 63.163,00 |
| 21.04.2026 | 15,03 | 15,40 | 15,03 | 15,26 | 1,60% | 61.754,00 |
| 20.04.2026 | 15,17 | 15,19 | 14,84 | 15,02 | -1,70% | 69.874,00 |
| 17.04.2026 | 14,78 | 15,38 | 14,75 | 15,28 | 3,80% | 80.868,00 |
| 16.04.2026 | 14,64 | 14,82 | 14,58 | 14,72 | 0,68% | 39.342,00 |
| 15.04.2026 | 14,57 | 14,91 | 14,56 | 14,62 | 0,76% | 48.789,00 |
| 14.04.2026 | 14,41 | 14,88 | 14,41 | 14,51 | 1,33% | 57.050,00 |
| 13.04.2026 | 14,19 | 14,52 | 14,05 | 14,32 | -0,62% | 42.430,00 |
| 10.04.2026 | 14,10 | 14,62 | 14,10 | 14,41 | 2,64% | 78.325,00 |
| 09.04.2026 | 13,94 | 14,18 | 13,86 | 14,04 | 0,14% | 72.726,00 |
| 08.04.2026 | 13,55 | 14,17 | 13,55 | 14,02 | 8,51% | 164.081,00 |
| 07.04.2026 | 13,57 | 13,61 | 12,85 | 12,92 | -4,86% | 62.570,00 |
| 02.04.2026 | 13,50 | 13,62 | 13,22 | 13,58 | 1,49% | 56.154,00 |
| 01.04.2026 | 13,23 | 13,55 | 13,23 | 13,38 | 3,96% | 86.074,00 |
| 31.03.2026 | 12,84 | 12,99 | 12,75 | 12,87 | 0,08% | 53.029,00 |
| 30.03.2026 | 12,27 | 12,86 | 12,10 | 12,86 | 2,72% | 78.220,00 |
| 27.03.2026 | 12,78 | 12,82 | 12,52 | 12,52 | -1,65% | 50.801,00 |
| 26.03.2026 | 12,93 | 12,93 | 12,51 | 12,73 | -1,47% | 90.264,00 |
| 25.03.2026 | 13,05 | 13,30 | 12,80 | 12,92 | 0,54% | 93.858,00 |
| 24.03.2026 | 12,74 | 12,96 | 12,55 | 12,85 | -5,17% | 120.631,00 |
| 23.03.2026 | 12,92 | 13,80 | 12,58 | 13,55 | 2,65% | 145.014,00 |
| 20.03.2026 | 13,26 | 13,46 | 13,19 | 13,20 | 0,15% | 48.127,00 |
| 19.03.2026 | 13,51 | 13,51 | 13,18 | 13,18 | -2,37% | 71.765,00 |
| 18.03.2026 | 13,77 | 13,98 | 13,44 | 13,50 | -1,75% | 91.812,00 |
| 17.03.2026 | 13,26 | 13,74 | 13,18 | 13,74 | 3,54% | 79.194,00 |
| 16.03.2026 | 13,36 | 13,45 | 13,20 | 13,27 | -0,75% | 43.802,00 |
| 13.03.2026 | 13,60 | 13,69 | 13,29 | 13,37 | -1,62% | 81.550,00 |
| 12.03.2026 | 13,30 | 13,67 | 13,24 | 13,59 | 1,87% | 86.952,00 |
| 11.03.2026 | 13,14 | 13,35 | 12,93 | 13,34 | 1,37% | 72.139,00 |
| 10.03.2026 | 12,89 | 13,24 | 12,89 | 13,16 | 3,79% | 92.553,00 |
| 09.03.2026 | 12,60 | 12,69 | 12,27 | 12,68 | -1,25% | 97.319,00 |
| 06.03.2026 | 12,88 | 13,11 | 12,69 | 12,84 | 0,39% | 88.900,00 |
| 05.03.2026 | 12,84 | 13,18 | 12,76 | 12,79 | -0,39% | 88.347,00 |
| 04.03.2026 | 12,68 | 12,87 | 12,68 | 12,84 | 3,30% | 36.382,00 |
| 03.03.2026 | 12,59 | 12,59 | 12,20 | 12,43 | -2,36% | 81.926,00 |
| 02.03.2026 | 12,61 | 12,88 | 12,45 | 12,73 | -1,70% | 63.782,00 |
| 27.02.2026 | 12,74 | 12,95 | 12,69 | 12,95 | 1,89% | 92.717,00 |
| 26.02.2026 | 12,90 | 12,92 | 12,60 | 12,71 | -1,40% | 65.210,00 |
| 25.02.2026 | 12,65 | 12,92 | 12,55 | 12,89 | 1,90% | 72.513,00 |
| 24.02.2026 | 12,53 | 12,76 | 12,45 | 12,65 | 1,04% | 65.999,00 |
| 23.02.2026 | 12,76 | 12,86 | 12,51 | 12,52 | -1,65% | 102.882,00 |
| 20.02.2026 | 12,86 | 12,87 | 12,52 | 12,73 | -0,93% | 119.252,00 |
| 19.02.2026 | 12,97 | 13,09 | 12,45 | 12,85 | -0,70% | 204.368,00 |
| 18.02.2026 | 12,08 | 12,99 | 12,08 | 12,94 | 8,10% | 226.546,00 |
| 17.02.2026 | 11,85 | 12,08 | 11,56 | 11,97 | 1,35% | 180.036,00 |
| 16.02.2026 | 12,29 | 12,53 | 11,81 | 11,81 | -3,28% | 161.587,00 |
| 13.02.2026 | 11,90 | 12,44 | 11,90 | 12,21 | 3,21% | 244.764,00 |
| 12.02.2026 | 12,60 | 12,60 | 11,72 | 11,83 | -5,96% | 476.312,00 |
| 11.02.2026 | 14,99 | 14,99 | 12,50 | 12,58 | -17,89% | 1.167.937,00 |
| 10.02.2026 | 15,76 | 15,84 | 15,30 | 15,32 | -1,73% | 117.925,00 |
| 09.02.2026 | 15,91 | 16,07 | 15,59 | 15,59 | -1,20% | 79.240,00 |
| 06.02.2026 | 15,75 | 16,05 | 15,55 | 15,78 | 0,64% | 30.224,00 |
| 05.02.2026 | 15,96 | 16,08 | 15,56 | 15,68 | -1,51% | 45.996,00 |
| 04.02.2026 | 15,86 | 16,45 | 15,84 | 15,92 | 0,70% | 72.562,00 |
| 03.02.2026 | 15,71 | 15,90 | 15,61 | 15,81 | 1,02% | 51.515,00 |
| 02.02.2026 | 15,89 | 15,89 | 15,26 | 15,65 | -3,16% | 127.910,00 |
| 30.01.2026 | 16,57 | 16,57 | 16,16 | 16,16 | -2,65% | 70.303,00 |
| 29.01.2026 | 17,21 | 17,22 | 16,45 | 16,60 | -3,29% | 88.054,00 |