19,055€
0,82%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,89 | 19,10 | 18,84 | 19,05 | 0,77% | - |
| 23.03.2026 | 18,01 | 18,90 | 18,01 | 18,90 | 2,61% | 2.000,00 |
| 20.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -3,26% | - |
| 19.03.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -3,59% | - |
| 18.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 1,44% | - |
| 17.03.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 0,72% | - |
| 16.03.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,42% | - |
| 13.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,16% | - |
| 12.03.2026 | 19,12 | 19,28 | 19,12 | 19,28 | 1,69% | 2,00 |
| 11.03.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -1,20% | - |
| 10.03.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,05% | - |
| 09.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 06.03.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,61% | - |
| 05.03.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 1,08% | - |
| 04.03.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -0,72% | - |
| 03.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,60% | 30,00 |
| 02.03.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,10% | - |
| 27.02.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -0,60% | - |
| 26.02.2026 | 20,02 | 20,16 | 20,02 | 20,16 | -0,40% | 32,00 |
| 25.02.2026 | 20,36 | 20,36 | 20,24 | 20,24 | 3,74% | 60,00 |
| 24.02.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -0,66% | - |
| 23.02.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,15% | - |
| 20.02.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -0,66% | - |
| 19.02.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,79% | - |
| 18.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,89% | - |
| 17.02.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,27% | - |
| 16.02.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,39% | - |
| 13.02.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -3,85% | - |
| 12.02.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,19% | - |
| 11.02.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 2,31% | - |
| 10.02.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,78% | - |
| 09.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,29% | - |
| 06.02.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | - |
| 05.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 2,55% | - |
| 04.02.2026 | 19,99 | 19,99 | 19,99 | 19,99 | 0,81% | - |
| 03.02.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 1,48% | - |
| 02.02.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -2,25% | - |
| 30.01.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -0,45% | - |
| 29.01.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,65% | - |
| 28.01.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -0,65% | - |
| 27.01.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,20% | - |
| 26.01.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,20% | - |
| 23.01.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 1,16% | - |
| 22.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 3,22% | - |
| 21.01.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -2,39% | - |
| 20.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,60% | - |
| 19.01.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -2,05% | - |
| 16.01.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,29% | - |
| 15.01.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 2,05% | - |
| 14.01.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -0,45% | - |
| 13.01.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,40% | - |
| 12.01.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 1,67% | - |
| 09.01.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -1,93% | - |
| 08.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | - |
| 07.01.2026 | 19,46 | 20,28 | 19,46 | 20,28 | 4,32% | 50,00 |
| 06.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,05% | - |
| 05.01.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,05% | - |
| 02.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,41% | - |
| 30.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,89% | - |
| 29.12.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,05% | - |
| 23.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 22.12.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,37% | - |
| 19.12.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,26% | - |
| 18.12.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -1,04% | - |
| 17.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 0,79% | - |
| 16.12.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,90% | - |
| 15.12.2025 | 19,16 | 19,45 | 19,16 | 19,45 | 0,78% | 716,00 |
| 12.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,97% | - |
| 11.12.2025 | 18,95 | 19,49 | 18,95 | 19,49 | 3,45% | 15,00 |
| 10.12.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,63% | - |
| 09.12.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,58% | - |
| 08.12.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,16% | - |
| 05.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,21% | - |
| 04.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,10% | - |
| 03.12.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,55% | - |
| 02.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,20% | - |
| 01.12.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,57% | - |
| 28.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,26% | - |
| 27.11.2025 | 19,19 | 19,31 | 19,19 | 19,31 | 0,68% | 100,00 |
| 26.11.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 1,59% | - |
| 25.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,26% | 103,00 |
| 24.11.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 2,66% | - |
| 21.11.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -3,00% | - |
| 20.11.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,37% | - |
| 19.11.2025 | 18,59 | 18,94 | 18,59 | 18,94 | 1,45% | 2,00 |
| 18.11.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -2,05% | - |
| 17.11.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,78% | - |
| 14.11.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,26% | - |
| 13.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,84% | - |
| 12.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,41% | - |
| 11.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,85% | - |
| 10.11.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 2,40% | - |
| 07.11.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,22% | - |
| 06.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,33% | - |
| 05.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,92% | - |
| 04.11.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -1,37% | - |
| 03.11.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,26% | - |
| 31.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,79% | - |
| 30.10.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,90% | - |
| 29.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,25% | - |