21,250€
-0,56%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,38 | 21,43 | 21,06 | 21,27 | -0,47% | - |
| 27.02.2025 | 21,48 | 21,63 | 21,35 | 21,37 | -0,42% | - |
| 26.02.2025 | 21,70 | 21,85 | 21,40 | 21,46 | -1,11% | - |
| 25.02.2025 | 21,73 | 21,86 | 21,62 | 21,70 | -0,18% | - |
| 24.02.2025 | 21,75 | 21,89 | 21,57 | 21,74 | 0,69% | - |
| 21.02.2025 | 21,50 | 21,97 | 21,50 | 21,59 | 0,42% | - |
| 20.02.2025 | 21,42 | 21,67 | 21,37 | 21,50 | 0,37% | - |
| 19.02.2025 | 21,70 | 22,01 | 21,22 | 21,42 | -1,24% | - |
| 18.02.2025 | 21,75 | 21,78 | 21,34 | 21,69 | -0,28% | 75,00 |
| 17.02.2025 | 21,50 | 21,83 | 21,50 | 21,75 | 1,12% | - |
| 14.02.2025 | 21,31 | 21,58 | 21,14 | 21,51 | 0,99% | - |
| 13.02.2025 | 20,79 | 21,46 | 20,60 | 21,30 | 2,60% | - |
| 12.02.2025 | 20,09 | 20,95 | 20,08 | 20,76 | 3,39% | 2,00 |
| 11.02.2025 | 21,83 | 21,83 | 19,72 | 20,08 | -8,02% | 575,00 |
| 10.02.2025 | 21,48 | 21,86 | 21,48 | 21,83 | 1,58% | - |
| 07.02.2025 | 21,46 | 21,59 | 21,41 | 21,49 | 0,05% | - |
| 06.02.2025 | 21,13 | 21,52 | 21,05 | 21,48 | 1,75% | - |
| 05.02.2025 | 21,14 | 21,16 | 20,76 | 21,11 | -0,14% | - |
| 04.02.2025 | 21,08 | 21,19 | 20,90 | 21,14 | 0,28% | - |
| 03.02.2025 | 20,97 | 21,14 | 20,68 | 21,08 | -0,52% | 30,00 |
| 31.01.2025 | 21,18 | 21,37 | 21,03 | 21,19 | -0,05% | - |
| 30.01.2025 | 21,07 | 21,40 | 21,06 | 21,20 | 0,62% | - |
| 29.01.2025 | 20,94 | 21,16 | 20,85 | 21,07 | 0,62% | - |
| 28.01.2025 | 20,85 | 20,97 | 20,66 | 20,94 | 0,34% | - |
| 27.01.2025 | 20,75 | 20,87 | 20,48 | 20,87 | 0,58% | - |
| 24.01.2025 | 20,70 | 20,89 | 20,65 | 20,75 | 0,24% | - |
| 23.01.2025 | 20,56 | 20,70 | 20,52 | 20,70 | 0,58% | 45,00 |
| 22.01.2025 | 20,72 | 20,73 | 20,56 | 20,58 | -0,63% | - |
| 21.01.2025 | 20,43 | 20,72 | 20,32 | 20,71 | 1,47% | - |
| 20.01.2025 | 20,47 | 20,57 | 20,27 | 20,41 | -0,39% | - |
| 17.01.2025 | 20,40 | 20,55 | 20,30 | 20,49 | 0,44% | - |
| 16.01.2025 | 20,11 | 20,49 | 20,11 | 20,40 | 1,34% | - |
| 15.01.2025 | 19,93 | 20,23 | 19,88 | 20,13 | 1,05% | - |
| 14.01.2025 | 19,99 | 20,11 | 19,74 | 19,92 | -0,25% | - |
| 13.01.2025 | 19,89 | 20,02 | 19,72 | 19,97 | 0,40% | - |
| 10.01.2025 | 19,86 | 20,06 | 19,81 | 19,89 | 0,08% | - |
| 09.01.2025 | 19,82 | 20,04 | 19,70 | 19,88 | 0,23% | - |
| 08.01.2025 | 19,68 | 19,97 | 19,52 | 19,83 | 0,76% | - |
| 07.01.2025 | 19,98 | 20,12 | 19,59 | 19,68 | -1,50% | - |
| 06.01.2025 | 19,77 | 20,29 | 19,76 | 19,98 | 1,06% | - |
| 03.01.2025 | 19,81 | 19,91 | 19,65 | 19,77 | -0,20% | - |
| 02.01.2025 | 19,57 | 19,96 | 19,55 | 19,81 | 1,28% | - |
| 30.12.2024 | 19,63 | 19,71 | 19,46 | 19,56 | -0,10% | - |
| 27.12.2024 | 19,22 | 19,67 | 19,14 | 19,58 | 1,93% | - |
| 23.12.2024 | 19,42 | 19,43 | 19,07 | 19,21 | -0,90% | - |
| 20.12.2024 | 19,33 | 19,47 | 18,88 | 19,39 | 0,31% | - |
| 19.12.2024 | 19,16 | 19,39 | 19,07 | 19,33 | 0,86% | - |
| 18.12.2024 | 19,06 | 19,56 | 19,05 | 19,16 | 0,60% | 50,00 |
| 17.12.2024 | 19,21 | 19,21 | 18,91 | 19,05 | -0,83% | - |
| 16.12.2024 | 19,20 | 19,29 | 19,08 | 19,21 | -0,03% | - |
| 13.12.2024 | 19,42 | 19,46 | 19,17 | 19,21 | -1,08% | - |
| 12.12.2024 | 19,85 | 19,85 | 19,40 | 19,42 | -2,14% | - |
| 11.12.2024 | 19,47 | 19,86 | 19,41 | 19,85 | 1,95% | - |
| 10.12.2024 | 19,64 | 19,75 | 19,32 | 19,47 | -0,94% | - |
| 09.12.2024 | 19,37 | 19,75 | 19,34 | 19,65 | 1,52% | - |
| 06.12.2024 | 19,28 | 19,41 | 19,25 | 19,36 | 0,39% | - |
| 05.12.2024 | 19,27 | 19,43 | 19,21 | 19,28 | 0,13% | - |
| 04.12.2024 | 19,10 | 19,31 | 19,03 | 19,26 | 0,76% | - |
| 03.12.2024 | 18,81 | 19,16 | 18,77 | 19,11 | 1,62% | - |
| 02.12.2024 | 18,56 | 18,90 | 18,42 | 18,81 | 1,13% | - |
| 29.11.2024 | 18,72 | 18,76 | 18,59 | 18,60 | -0,67% | - |
| 28.11.2024 | 18,71 | 18,80 | 18,60 | 18,72 | 0,08% | - |
| 27.11.2024 | 18,69 | 18,79 | 18,52 | 18,71 | 0,11% | - |
| 26.11.2024 | 18,71 | 18,90 | 18,63 | 18,69 | -0,37% | - |
| 25.11.2024 | 18,94 | 19,11 | 18,72 | 18,76 | -0,85% | - |
| 22.11.2024 | 18,79 | 19,07 | 18,67 | 18,92 | 0,69% | - |
| 21.11.2024 | 18,72 | 18,81 | 18,61 | 18,79 | 0,37% | - |
| 20.11.2024 | 19,04 | 19,13 | 18,63 | 18,72 | -1,53% | - |
| 19.11.2024 | 18,95 | 19,07 | 18,66 | 19,01 | 0,29% | - |
| 18.11.2024 | 19,28 | 19,34 | 18,93 | 18,95 | -1,71% | - |
| 15.11.2024 | 19,33 | 19,47 | 19,18 | 19,28 | -0,26% | - |
| 14.11.2024 | 18,97 | 19,41 | 18,89 | 19,33 | 1,90% | - |
| 13.11.2024 | 18,88 | 19,13 | 18,73 | 18,97 | 0,56% | - |
| 12.11.2024 | 19,50 | 19,50 | 18,77 | 18,87 | -3,26% | - |
| 11.11.2024 | 19,59 | 19,88 | 19,47 | 19,50 | -0,31% | - |
| 08.11.2024 | 19,73 | 19,87 | 19,44 | 19,56 | -0,91% | - |
| 07.11.2024 | 19,81 | 19,91 | 19,68 | 19,74 | -0,45% | - |
| 06.11.2024 | 19,52 | 20,20 | 19,50 | 19,83 | 1,02% | - |
| 05.11.2024 | 19,50 | 19,69 | 19,49 | 19,63 | 0,62% | 2,00 |
| 04.11.2024 | 19,71 | 19,81 | 19,47 | 19,51 | -0,91% | - |
| 01.11.2024 | 19,55 | 19,81 | 19,48 | 19,69 | 0,66% | - |
| 31.10.2024 | 19,86 | 19,89 | 19,39 | 19,56 | -1,44% | - |
| 30.10.2024 | 20,01 | 20,09 | 19,69 | 19,85 | -0,78% | - |
| 29.10.2024 | 20,64 | 20,64 | 19,82 | 20,00 | -3,05% | 200,00 |
| 28.10.2024 | 20,55 | 20,79 | 19,95 | 20,63 | -0,53% | 5,00 |
| 25.10.2024 | 20,81 | 21,12 | 20,44 | 20,74 | -0,62% | - |
| 24.10.2024 | 21,02 | 21,39 | 20,83 | 20,87 | -0,81% | - |
| 23.10.2024 | 21,60 | 21,61 | 20,95 | 21,04 | -2,46% | - |
| 22.10.2024 | 21,72 | 21,82 | 21,28 | 21,57 | -0,78% | - |
| 21.10.2024 | 21,77 | 21,93 | 21,56 | 21,74 | -0,18% | - |
| 18.10.2024 | 21,64 | 21,83 | 21,59 | 21,78 | 0,60% | - |
| 17.10.2024 | 21,45 | 21,72 | 21,39 | 21,65 | 0,89% | - |
| 16.10.2024 | 21,76 | 21,83 | 21,41 | 21,46 | -1,47% | - |
| 15.10.2024 | 22,03 | 22,07 | 21,70 | 21,78 | -1,04% | - |
| 14.10.2024 | 22,29 | 22,38 | 21,81 | 22,01 | -1,34% | - |
| 11.10.2024 | 22,04 | 22,36 | 21,99 | 22,31 | 1,23% | - |
| 10.10.2024 | 22,35 | 22,35 | 21,98 | 22,04 | -1,39% | - |
| 09.10.2024 | 22,16 | 22,36 | 21,97 | 22,35 | 0,90% | - |
| 08.10.2024 | 22,17 | 22,18 | 21,83 | 22,15 | -0,36% | - |
| 07.10.2024 | 22,35 | 22,35 | 22,05 | 22,23 | -0,54% | - |