18,915€
0,40%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,06 | 19,08 | 18,78 | 18,88 | 0,21% | - |
| 14.10.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,21% | - |
| 13.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,47% | - |
| 10.10.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,05% | - |
| 09.10.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,48% | - |
| 08.10.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,11% | - |
| 07.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,94% | - |
| 06.10.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,31% | - |
| 03.10.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,24% | - |
| 02.10.2025 | 19,20 | 19,37 | 19,20 | 19,37 | 2,11% | 9,00 |
| 01.10.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,52% | - |
| 30.09.2025 | 19,06 | 19,07 | 19,06 | 19,07 | 0,69% | - |
| 29.09.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,05% | - |
| 26.09.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,94% | - |
| 25.09.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,88% | - |
| 24.09.2025 | 19,32 | 19,32 | 19,28 | 19,28 | 0,89% | 5,00 |
| 23.09.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,31% | - |
| 22.09.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,52% | - |
| 19.09.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -1,29% | - |
| 18.09.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,57% | - |
| 17.09.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,26% | - |
| 16.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,71% | - |
| 15.09.2025 | 19,46 | 19,62 | 19,46 | 19,62 | 0,82% | 510,00 |
| 12.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -1,07% | - |
| 11.09.2025 | 19,63 | 19,74 | 19,54 | 19,67 | -0,51% | - |
| 10.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,08% | - |
| 09.09.2025 | 19,84 | 20,13 | 19,74 | 19,79 | 0,03% | - |
| 08.09.2025 | 19,77 | 19,87 | 19,72 | 19,78 | 1,54% | - |
| 05.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,31% | - |
| 04.09.2025 | 19,36 | 19,54 | 19,36 | 19,54 | 0,72% | 650,00 |
| 03.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,47% | - |
| 02.09.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -0,15% | - |
| 01.09.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,55% | - |
| 29.08.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,50% | - |
| 28.08.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -1,34% | - |
| 27.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,70% | - |
| 26.08.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,28% | - |
| 25.08.2025 | 20,24 | 20,32 | 20,24 | 20,32 | 0,20% | 96,00 |
| 22.08.2025 | 19,70 | 20,28 | 19,70 | 20,28 | 2,32% | 66,00 |
| 21.08.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,05% | - |
| 20.08.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 2,91% | 600,00 |
| 19.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,52% | - |
| 18.08.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,16% | - |
| 15.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,05% | - |
| 14.08.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,07% | - |
| 13.08.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,26% | - |
| 12.08.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,46% | - |
| 11.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,66% | - |
| 08.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,37% | - |
| 07.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,16% | - |
| 06.08.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 1,23% | - |
| 05.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,86% | - |
| 04.08.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,65% | - |
| 01.08.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -2,59% | - |
| 31.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,05% | - |
| 30.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,15% | - |
| 29.07.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -1,59% | - |
| 28.07.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 0,99% | - |
| 25.07.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,63% | - |
| 24.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,98% | - |
| 23.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 3,40% | - |
| 22.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -2,88% | - |
| 21.07.2025 | 18,41 | 18,77 | 18,41 | 18,77 | 0,91% | 27,00 |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,32% | - |
| 17.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,49% | - |
| 16.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,91% | - |
| 15.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,70% | - |
| 14.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 1,20% | - |
| 11.07.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,92% | - |
| 10.07.2025 | 18,35 | 18,44 | 18,35 | 18,44 | -5,00% | 208,00 |
| 09.07.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 1,78% | - |
| 08.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -2,10% | - |
| 07.07.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,78% | - |
| 04.07.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -2,77% | - |
| 03.07.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,86% | - |
| 02.07.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,72% | - |
| 01.07.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -1,56% | - |
| 30.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,95% | - |
| 27.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,98% | - |
| 26.06.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -1,43% | - |
| 25.06.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -1,26% | - |
| 24.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 2,27% | - |
| 23.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 20.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,14% | - |
| 19.06.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,49% | - |
| 18.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,87% | - |
| 17.06.2025 | 19,54 | 19,65 | 19,54 | 19,65 | 1,13% | 60,00 |
| 16.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 1,20% | - |
| 13.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,24% | - |
| 12.06.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,34% | - |
| 11.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,83% | - |
| 10.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,00% | - |
| 09.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,73% | - |
| 06.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,63% | - |
| 05.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,21% | - |
| 04.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -1,24% | - |
| 03.06.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,89% | - |
| 02.06.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -1,49% | - |
| 30.05.2025 | 19,56 | 19,65 | 19,45 | 19,45 | -1,67% | 230,00 |
| 29.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,33% | - |