19,490€
-2,43%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 19,68 | 19,93 | 19,54 | 19,63 | -0,15% | - |
| 28.05.2025 | 19,65 | 19,74 | 19,55 | 19,66 | 0,05% | - |
| 27.05.2025 | 19,47 | 19,82 | 19,43 | 19,65 | 1,00% | - |
| 26.05.2025 | 19,46 | 19,65 | 19,43 | 19,46 | 0,78% | - |
| 23.05.2025 | 19,61 | 19,70 | 19,07 | 19,31 | -1,53% | - |
| 22.05.2025 | 19,59 | 19,85 | 19,50 | 19,61 | 0,15% | 85,00 |
| 21.05.2025 | 19,78 | 19,78 | 19,52 | 19,58 | -1,06% | - |
| 20.05.2025 | 19,61 | 19,88 | 19,41 | 19,79 | 0,82% | - |
| 19.05.2025 | 19,43 | 19,63 | 19,29 | 19,63 | 1,00% | - |
| 16.05.2025 | 19,55 | 19,61 | 19,30 | 19,43 | -0,64% | - |
| 15.05.2025 | 19,49 | 19,58 | 19,39 | 19,56 | 0,33% | - |
| 14.05.2025 | 19,48 | 19,63 | 19,26 | 19,49 | 0,08% | - |
| 13.05.2025 | 19,37 | 19,63 | 19,22 | 19,48 | 0,57% | - |
| 12.05.2025 | 18,85 | 19,44 | 18,80 | 19,37 | 3,45% | - |
| 09.05.2025 | 18,80 | 19,03 | 18,66 | 18,72 | -0,43% | - |
| 08.05.2025 | 18,61 | 18,88 | 18,59 | 18,80 | 1,24% | - |
| 07.05.2025 | 18,32 | 18,59 | 18,32 | 18,57 | 1,39% | - |
| 06.05.2025 | 18,22 | 18,46 | 18,19 | 18,32 | 0,52% | - |
| 05.05.2025 | 18,27 | 18,40 | 18,15 | 18,22 | -0,30% | - |
| 02.05.2025 | 18,23 | 18,32 | 18,07 | 18,28 | 0,25% | - |
| 30.04.2025 | 17,95 | 18,38 | 17,89 | 18,23 | 1,59% | - |
| 29.04.2025 | 17,85 | 18,24 | 17,77 | 17,95 | 0,56% | - |
| 28.04.2025 | 18,32 | 18,33 | 17,73 | 17,85 | -2,57% | 30,00 |
| 25.04.2025 | 20,08 | 20,09 | 16,97 | 18,32 | -8,81% | - |
| 24.04.2025 | 20,19 | 20,21 | 19,86 | 20,09 | -0,52% | - |
| 23.04.2025 | 20,18 | 20,25 | 19,83 | 20,19 | 0,90% | 99,00 |
| 22.04.2025 | 19,50 | 20,05 | 19,36 | 20,01 | 2,30% | - |
| 17.04.2025 | 19,44 | 19,74 | 19,44 | 19,56 | 0,62% | - |
| 16.04.2025 | 19,73 | 19,73 | 19,34 | 19,44 | -1,74% | - |
| 15.04.2025 | 19,41 | 19,88 | 19,37 | 19,79 | 2,01% | - |
| 14.04.2025 | 19,33 | 19,50 | 19,07 | 19,40 | 1,07% | - |
| 11.04.2025 | 18,67 | 19,25 | 18,35 | 19,19 | 2,84% | - |
| 10.04.2025 | 19,64 | 19,65 | 18,16 | 18,66 | -5,40% | - |
| 09.04.2025 | 17,95 | 19,85 | 17,81 | 19,73 | 8,89% | - |
| 08.04.2025 | 18,53 | 19,01 | 17,83 | 18,12 | -2,21% | - |
| 07.04.2025 | 18,48 | 19,22 | 17,88 | 18,53 | -1,20% | - |
| 04.04.2025 | 19,81 | 19,85 | 18,75 | 18,75 | -5,35% | 45,00 |
| 03.04.2025 | 20,26 | 20,43 | 19,78 | 19,81 | -3,37% | 1,00 |
| 02.04.2025 | 20,37 | 20,54 | 20,13 | 20,50 | 0,69% | 160,00 |
| 01.04.2025 | 20,17 | 20,44 | 20,07 | 20,36 | 0,84% | - |
| 31.03.2025 | 20,41 | 20,65 | 19,99 | 20,19 | -1,37% | - |
| 28.03.2025 | 20,61 | 20,87 | 20,41 | 20,47 | -0,78% | - |
| 27.03.2025 | 20,72 | 20,78 | 20,44 | 20,63 | -0,48% | - |
| 26.03.2025 | 20,94 | 21,01 | 20,66 | 20,73 | -1,00% | 15,00 |
| 25.03.2025 | 20,87 | 21,04 | 20,76 | 20,94 | 0,34% | - |
| 24.03.2025 | 20,86 | 21,07 | 20,79 | 20,87 | 0,00% | - |
| 21.03.2025 | 21,45 | 21,51 | 20,80 | 20,87 | -2,93% | - |
| 20.03.2025 | 21,74 | 21,76 | 21,30 | 21,50 | -1,19% | - |
| 19.03.2025 | 21,84 | 21,97 | 21,68 | 21,76 | -0,27% | - |
| 18.03.2025 | 22,12 | 22,31 | 21,76 | 21,82 | -1,36% | - |
| 17.03.2025 | 21,99 | 22,20 | 21,94 | 22,12 | 0,59% | - |
| 14.03.2025 | 21,74 | 22,13 | 21,71 | 21,99 | 1,48% | - |
| 13.03.2025 | 21,92 | 22,12 | 21,63 | 21,67 | -1,32% | - |
| 12.03.2025 | 22,10 | 22,28 | 21,90 | 21,96 | -0,72% | - |
| 11.03.2025 | 22,05 | 22,47 | 21,90 | 22,12 | 0,32% | - |
| 10.03.2025 | 22,38 | 22,38 | 21,82 | 22,05 | -1,47% | 37,00 |
| 07.03.2025 | 21,81 | 22,38 | 21,75 | 22,38 | 2,47% | - |
| 06.03.2025 | 21,49 | 22,06 | 21,49 | 21,84 | 1,63% | - |
| 05.03.2025 | 20,84 | 21,55 | 20,84 | 21,49 | 3,02% | - |
| 04.03.2025 | 21,00 | 21,05 | 20,49 | 20,86 | -0,67% | - |
| 03.03.2025 | 21,33 | 21,55 | 20,91 | 21,00 | -1,27% | - |
| 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 |