18,900€
1,02%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,82 | 19,01 | 18,81 | 18,83 | 0,64% | - |
| 15.10.2025 | 19,03 | 19,11 | 18,71 | 18,71 | -1,58% | - |
| 14.10.2025 | 19,04 | 19,05 | 18,75 | 19,01 | 0,00% | - |
| 13.10.2025 | 18,79 | 19,11 | 18,78 | 19,01 | 0,93% | - |
| 10.10.2025 | 19,04 | 19,09 | 18,77 | 18,84 | -1,21% | - |
| 09.10.2025 | 19,03 | 19,24 | 19,01 | 19,07 | 0,69% | - |
| 08.10.2025 | 18,98 | 18,98 | 18,90 | 18,94 | 0,00% | - |
| 07.10.2025 | 19,05 | 19,16 | 18,93 | 18,94 | -0,63% | - |
| 06.10.2025 | 19,17 | 19,20 | 18,87 | 19,06 | -0,65% | - |
| 03.10.2025 | 19,25 | 19,36 | 19,00 | 19,18 | -0,44% | 1,00 |
| 02.10.2025 | 19,29 | 19,42 | 19,15 | 19,27 | -0,10% | - |
| 01.10.2025 | 19,07 | 19,39 | 19,05 | 19,29 | 1,00% | - |
| 30.09.2025 | 19,15 | 19,32 | 18,94 | 19,10 | -0,21% | - |
| 29.09.2025 | 19,04 | 19,29 | 19,04 | 19,14 | 0,60% | - |
| 26.09.2025 | 19,07 | 19,12 | 18,89 | 19,02 | -0,16% | 2,00 |
| 25.09.2025 | 19,21 | 19,30 | 18,99 | 19,05 | -0,88% | - |
| 24.09.2025 | 19,36 | 19,40 | 19,16 | 19,22 | -1,39% | - |
| 23.09.2025 | 19,21 | 19,58 | 19,21 | 19,49 | 1,51% | - |
| 22.09.2025 | 19,21 | 19,38 | 19,16 | 19,20 | 0,03% | 14,00 |
| 19.09.2025 | 19,19 | 19,41 | 19,18 | 19,20 | 0,05% | - |
| 18.09.2025 | 19,41 | 19,46 | 19,13 | 19,19 | -1,16% | - |
| 17.09.2025 | 19,57 | 19,58 | 19,26 | 19,41 | -0,77% | - |
| 16.09.2025 | 19,57 | 19,87 | 19,49 | 19,56 | 0,03% | 201,00 |
| 15.09.2025 | 19,58 | 19,76 | 19,47 | 19,56 | 0,08% | - |
| 12.09.2025 | 19,65 | 19,69 | 19,37 | 19,54 | -0,38% | - |
| 11.09.2025 | 19,63 | 19,65 | 19,62 | 19,62 | -0,05% | - |
| 10.09.2025 | 19,79 | 19,90 | 19,61 | 19,63 | -2,22% | - |
| 09.09.2025 | 19,85 | 20,08 | 19,81 | 20,07 | 1,11% | - |
| 08.09.2025 | 19,78 | 19,92 | 19,73 | 19,85 | 0,40% | - |
| 05.09.2025 | 19,50 | 19,85 | 19,50 | 19,77 | 1,38% | - |
| 04.09.2025 | 19,45 | 19,58 | 19,33 | 19,50 | 0,31% | - |
| 03.09.2025 | 19,53 | 19,66 | 19,39 | 19,44 | -0,49% | - |
| 02.09.2025 | 19,79 | 19,96 | 19,40 | 19,54 | -1,44% | - |
| 01.09.2025 | 19,77 | 20,04 | 19,77 | 19,82 | 0,23% | - |
| 29.08.2025 | 19,87 | 20,04 | 19,71 | 19,78 | -0,60% | - |
| 28.08.2025 | 20,04 | 20,19 | 19,86 | 19,90 | -0,65% | - |
| 27.08.2025 | 20,29 | 20,30 | 19,99 | 20,03 | -1,31% | - |
| 26.08.2025 | 20,14 | 20,44 | 20,00 | 20,29 | 0,79% | - |
| 25.08.2025 | 20,29 | 20,46 | 20,13 | 20,13 | -0,79% | - |
| 22.08.2025 | 19,83 | 20,42 | 19,78 | 20,29 | 2,29% | - |
| 21.08.2025 | 19,92 | 19,98 | 19,72 | 19,84 | -0,55% | - |
| 20.08.2025 | 19,93 | 19,99 | 19,77 | 19,95 | 0,15% | - |
| 19.08.2025 | 19,39 | 20,00 | 19,36 | 19,92 | 2,73% | - |
| 18.08.2025 | 19,50 | 19,54 | 19,24 | 19,39 | -0,54% | - |
| 15.08.2025 | 19,43 | 19,61 | 19,43 | 19,49 | 0,31% | - |
| 14.08.2025 | 19,53 | 19,64 | 19,23 | 19,43 | -0,61% | - |
| 13.08.2025 | 19,59 | 19,71 | 19,42 | 19,55 | -0,18% | - |
| 12.08.2025 | 19,52 | 19,60 | 19,39 | 19,59 | 0,56% | - |
| 11.08.2025 | 19,63 | 19,83 | 19,46 | 19,48 | -0,69% | - |
| 08.08.2025 | 19,37 | 19,63 | 19,34 | 19,61 | 1,27% | - |
| 07.08.2025 | 18,98 | 19,42 | 18,98 | 19,37 | 2,08% | - |
| 06.08.2025 | 18,94 | 19,20 | 18,94 | 18,97 | 0,32% | - |
| 05.08.2025 | 18,75 | 18,99 | 18,75 | 18,91 | 0,96% | - |
| 04.08.2025 | 18,56 | 18,85 | 18,56 | 18,73 | 0,89% | - |
| 01.08.2025 | 18,66 | 18,82 | 18,47 | 18,57 | -0,51% | - |
| 31.07.2025 | 19,00 | 19,08 | 18,61 | 18,66 | -1,74% | - |
| 30.07.2025 | 18,98 | 19,33 | 18,92 | 18,99 | 0,21% | - |
| 29.07.2025 | 19,18 | 19,26 | 18,93 | 18,95 | -1,12% | - |
| 28.07.2025 | 19,39 | 19,56 | 19,07 | 19,17 | -0,93% | - |
| 25.07.2025 | 19,39 | 19,41 | 19,22 | 19,35 | -0,13% | - |
| 24.07.2025 | 19,58 | 19,69 | 19,25 | 19,37 | -1,07% | - |
| 23.07.2025 | 18,69 | 19,59 | 18,69 | 19,58 | 4,76% | - |
| 22.07.2025 | 18,31 | 18,69 | 18,26 | 18,69 | 2,19% | - |
| 21.07.2025 | 18,55 | 18,84 | 18,29 | 18,29 | -1,35% | - |
| 18.07.2025 | 18,60 | 19,05 | 18,50 | 18,54 | -0,32% | - |
| 17.07.2025 | 18,59 | 18,76 | 18,53 | 18,60 | 0,05% | - |
| 16.07.2025 | 18,62 | 18,66 | 18,34 | 18,59 | -0,21% | - |
| 15.07.2025 | 18,63 | 18,86 | 18,62 | 18,63 | 0,05% | - |
| 14.07.2025 | 18,63 | 18,73 | 18,52 | 18,62 | -0,59% | - |
| 11.07.2025 | 18,44 | 18,80 | 18,34 | 18,73 | 1,46% | - |
| 10.07.2025 | 19,36 | 19,36 | 18,05 | 18,46 | -4,65% | 1.018,00 |
| 09.07.2025 | 19,55 | 19,56 | 19,28 | 19,36 | -1,00% | - |
| 08.07.2025 | 19,03 | 19,57 | 19,03 | 19,56 | 2,84% | - |
| 07.07.2025 | 19,47 | 19,66 | 19,01 | 19,02 | -2,16% | - |
| 04.07.2025 | 19,50 | 19,57 | 19,33 | 19,44 | -0,28% | - |
| 03.07.2025 | 20,00 | 20,02 | 19,47 | 19,49 | -2,43% | - |
| 02.07.2025 | 19,69 | 20,10 | 19,68 | 19,98 | 1,42% | - |
| 01.07.2025 | 19,70 | 19,73 | 19,48 | 19,70 | -0,03% | - |
| 30.06.2025 | 19,97 | 20,02 | 19,59 | 19,70 | -1,25% | - |
| 27.06.2025 | 19,53 | 19,99 | 19,53 | 19,95 | 2,20% | - |
| 26.06.2025 | 19,33 | 19,54 | 19,29 | 19,52 | 1,01% | - |
| 25.06.2025 | 19,67 | 19,69 | 19,30 | 19,33 | -1,75% | - |
| 24.06.2025 | 19,88 | 19,97 | 19,58 | 19,67 | 0,15% | - |
| 23.06.2025 | 19,54 | 19,77 | 19,32 | 19,64 | 0,36% | - |
| 20.06.2025 | 19,54 | 19,78 | 19,53 | 19,57 | 0,15% | - |
| 19.06.2025 | 19,42 | 19,63 | 19,26 | 19,54 | 0,54% | - |
| 18.06.2025 | 19,54 | 19,71 | 19,39 | 19,44 | -0,44% | - |
| 17.06.2025 | 19,70 | 19,82 | 19,51 | 19,52 | -0,86% | - |
| 16.06.2025 | 19,43 | 19,83 | 19,34 | 19,69 | 1,34% | - |
| 13.06.2025 | 19,66 | 19,66 | 19,22 | 19,43 | -1,17% | - |
| 12.06.2025 | 19,84 | 19,85 | 19,53 | 19,66 | -0,91% | - |
| 11.06.2025 | 19,51 | 20,09 | 19,50 | 19,84 | 1,43% | - |
| 10.06.2025 | 19,33 | 19,58 | 19,31 | 19,56 | 1,16% | - |
| 09.06.2025 | 19,18 | 19,48 | 19,16 | 19,34 | 0,68% | - |
| 06.06.2025 | 19,21 | 19,38 | 19,14 | 19,21 | -0,03% | - |
| 05.06.2025 | 19,17 | 19,32 | 19,04 | 19,21 | 0,21% | - |
| 04.06.2025 | 19,13 | 19,37 | 19,05 | 19,17 | 0,29% | - |
| 03.06.2025 | 19,39 | 19,40 | 18,96 | 19,12 | -1,49% | - |
| 02.06.2025 | 19,39 | 19,58 | 19,24 | 19,41 | 0,10% | - |
| 30.05.2025 | 19,63 | 19,74 | 19,23 | 19,39 | -1,25% | - |