18,390€
-8,14%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,07 | 20,08 | 16,97 | 18,17 | -9,24% | 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% | - |
| 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% | - |