19,520€
-0,96%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,98 | 20,03 | 19,47 | 19,51 | -1,01% | - |
| 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% | - |
| 28.05.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,83% | - |
| 27.05.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,92% | - |
| 26.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,46% | - |
| 23.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,05% | - |
| 22.05.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -1,22% | - |
| 21.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,23% | - |
| 20.05.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,88% | - |
| 19.05.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,23% | - |
| 16.05.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,93% | - |
| 15.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,15% | - |
| 14.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,99% | - |
| 13.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,64% | - |
| 12.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,37% | - |
| 09.05.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,24% | - |
| 08.05.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,42% | - |
| 07.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,05% | - |
| 06.05.2025 | 18,16 | 18,33 | 18,16 | 18,33 | 0,11% | 50,00 |
| 05.05.2025 | 18,19 | 18,31 | 18,19 | 18,31 | 1,33% | 36,00 |
| 02.05.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 0,95% | - |
| 30.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,02% | - |
| 29.04.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | - |
| 28.04.2025 | 18,16 | 18,16 | 17,80 | 17,80 | -9,78% | 263,00 |
| 25.04.2025 | 19,87 | 19,87 | 19,73 | 19,73 | -1,45% | 100,00 |
| 24.04.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,20% | - |
| 23.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 3,30% | - |
| 22.04.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,82% | - |
| 17.04.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,24% | - |
| 16.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,57% | - |
| 15.04.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,26% | - |
| 14.04.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 3,05% | - |
| 11.04.2025 | 18,63 | 18,71 | 18,63 | 18,71 | -3,85% | 1.000,00 |
| 10.04.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 8,53% | - |
| 09.04.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -4,42% | - |
| 08.04.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 4,63% | - |
| 07.04.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -8,75% | - |
| 04.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,04% | - |
| 03.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,50% | 4,00 |
| 02.04.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,10% | - |
| 01.04.2025 | 20,12 | 20,20 | 20,12 | 20,18 | -1,08% | 165,00 |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,20% | - |
| 28.03.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,58% | - |
| 27.03.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -1,25% | 25,00 |
| 26.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,48% | - |
| 25.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | - |
| 24.03.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,66% | 10,00 |
| 21.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,50% | - |
| 20.03.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,28% | - |
| 19.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,63% | - |
| 18.03.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,00% | - |
| 17.03.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 1,75% | - |
| 14.03.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,73% | - |
| 13.03.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,64% | - |
| 12.03.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,45% | - |
| 11.03.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,63% | - |
| 10.03.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 2,40% | - |
| 07.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,65% | - |
| 06.03.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 2,76% | - |
| 05.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 0,48% | - |
| 04.03.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,88% | - |
| 03.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,93% | - |
| 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% | - |