21,310€
-0,14%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,14 | 21,48 | 21,14 | 21,48 | 0,66% | 4,00 |
| 27.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,93% | 50,00 |
| 26.02.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,55% | - |
| 25.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,55% | - |
| 24.02.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 1,40% | - |
| 21.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,56% | - |
| 20.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,56% | - |
| 19.02.2025 | 21,64 | 21,64 | 21,46 | 21,46 | -0,83% | 9,00 |
| 18.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,84% | - |
| 17.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,66% | - |
| 14.02.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 2,50% | - |
| 13.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,69% | - |
| 12.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -7,22% | - |
| 11.02.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,37% | - |
| 10.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,69% | - |
| 07.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,33% | - |
| 06.02.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,57% | - |
| 05.02.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 0,00% | - |
| 04.02.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 0,19% | - |
| 03.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,76% | - |
| 31.01.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,29% | - |
| 30.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,10% | - |
| 29.01.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 1,94% | - |
| 28.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,38% | - |
| 27.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -1,55% | - |
| 24.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,88% | - |
| 23.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,10% | - |
| 22.01.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 1,38% | 3,00 |
| 21.01.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,59% | - |
| 20.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,10% | - |
| 17.01.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
| 16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,71% | - |
| 15.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,50% | - |
| 14.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,53% | - |
| 13.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,21% | - |
| 10.01.2025 | 19,74 | 19,90 | 19,74 | 19,90 | 1,07% | 13,00 |
| 09.01.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,72% | - |
| 08.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,96% | - |
| 07.01.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 0,91% | - |
| 06.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,15% | - |
| 03.01.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,71% | - |
| 02.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,67% | - |
| 30.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 2,10% | - |
| 27.12.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,14% | - |
| 23.12.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,42% | - |
| 20.12.2024 | 19,15 | 19,20 | 19,15 | 19,20 | 1,05% | 37,00 |
| 19.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,40% | - |
| 18.12.2024 | 19,25 | 19,27 | 19,25 | 19,27 | 1,42% | 100,00 |
| 17.12.2024 | 19,08 | 19,08 | 19,00 | 19,00 | -0,31% | 4,00 |
| 16.12.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,35% | - |
| 13.12.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,98% | - |
| 12.12.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,65% | - |
| 11.12.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,92% | - |
| 10.12.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 1,56% | - |
| 09.12.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,26% | - |
| 06.12.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 05.12.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,63% | - |
| 04.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,66% | - |
| 03.12.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 1,79% | - |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 29.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 28.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 27.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 26.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,80% | - |
| 25.11.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,12% | - |
| 22.11.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,32% | - |
| 21.11.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -1,06% | - |
| 20.11.2024 | 19,14 | 19,14 | 18,87 | 18,87 | -0,32% | 40,00 |
| 19.11.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -1,51% | - |
| 18.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 15.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 1,86% | - |
| 14.11.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,75% | - |
| 13.11.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -2,96% | - |
| 12.11.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,84% | - |
| 11.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,36% | - |
| 08.11.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -0,61% | - |
| 07.11.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,41% | - |
| 06.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,65% | - |
| 05.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,37% | - |
| 04.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 1,34% | - |
| 01.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,97% | - |
| 31.10.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -1,26% | - |
| 30.10.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -3,13% | - |
| 29.10.2024 | 20,50 | 20,50 | 20,48 | 20,48 | -0,19% | 600,00 |
| 28.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,72% | - |
| 25.10.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,67% | - |
| 24.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -1,96% | - |
| 23.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,65% | - |
| 22.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -0,19% | - |
| 21.10.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,37% | - |
| 18.10.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,65% | - |
| 17.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,20% | - |
| 16.10.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -1,28% | - |
| 15.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,00% | - |
| 14.10.2024 | 22,20 | 22,20 | 21,94 | 21,94 | 0,00% | 70,00 |
| 11.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,99% | - |
| 10.10.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,73% | - |
| 09.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,27% | - |
| 08.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -1,35% | - |
| 07.10.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,63% | - |