20,230€
-0,25%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,34 | 20,45 | 20,19 | 20,21 | -0,35% | 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% | - |
| 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 |