19,630€
-0,15%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,51 | 19,70 | 19,39 | 19,62 | -0,20% | - |
| 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% | - |
| 04.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,36% | - |
| 03.10.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -2,13% | - |
| 02.10.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | - |
| 01.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -0,62% | - |
| 30.09.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 2,18% | - |
| 27.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,63% | - |
| 26.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,81% | - |
| 25.09.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -0,62% | - |
| 24.09.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 1,26% | - |
| 23.09.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,54% | - |
| 20.09.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 1,47% | - |
| 19.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 2,16% | - |
| 18.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 1,43% | - |
| 17.09.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,41% | - |
| 16.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 2,41% | - |
| 13.09.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,19% | - |
| 12.09.2024 | 21,32 | 21,32 | 20,82 | 20,82 | -1,70% | 117,00 |
| 11.09.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 0,09% | - |
| 10.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,57% | - |
| 09.09.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -2,14% | - |
| 06.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,10% | - |
| 05.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,93% | - |
| 04.09.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -2,00% | - |
| 03.09.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -0,54% | - |
| 02.09.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,19% | - |
| 30.08.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -1,00% | - |
| 29.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 2,13% | - |
| 28.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,84% | - |
| 27.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,46% | - |
| 26.08.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,00% | - |
| 23.08.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 1,51% | - |
| 22.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,76% | - |
| 21.08.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,48% | - |
| 20.08.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 0,77% | - |
| 19.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,95% | - |
| 16.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,16% | - |
| 15.08.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,17% | - |
| 14.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 13.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 12.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,87% | - |
| 09.08.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 1,08% | - |
| 08.08.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 2,06% | - |
| 07.08.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 2,62% | - |
| 06.08.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -1,37% | - |
| 05.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -3,00% | - |
| 02.08.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,78% | - |
| 01.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 31.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 30.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 29.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,79% | - |
| 26.07.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,49% | - |
| 25.07.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,10% | - |
| 24.07.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -1,16% | - |
| 23.07.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 0,29% | - |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,19% | - |
| 19.07.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,29% | - |
| 18.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 17.07.2024 | 23,10 | 23,10 | 20,50 | 20,50 | -8,48% | 505,00 |
| 16.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,09% | - |
| 15.07.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,18% | - |
| 12.07.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,45% | - |
| 11.07.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,63% | - |
| 10.07.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,93% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 08.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,09% | 13,00 |
| 05.07.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,35% | - |
| 04.07.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,09% | - |
| 03.07.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 0,79% | - |
| 02.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,52% | - |
| 01.07.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,69% | - |
| 28.06.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,94% | - |
| 27.06.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -2,58% | - |
| 26.06.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,60% | - |
| 25.06.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 1,92% | - |
| 24.06.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 0,53% | - |
| 21.06.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -1,47% | - |
| 20.06.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,03% | - |
| 19.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,04% | - |