19,030€
0,71%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,77 | 19,13 | 18,75 | 19,05 | 0,82% | - |
| 23.03.2026 | 18,18 | 19,14 | 17,87 | 18,90 | 3,59% | - |
| 20.03.2026 | 18,52 | 18,71 | 18,12 | 18,24 | -3,65% | - |
| 19.03.2026 | 19,20 | 19,27 | 18,70 | 18,93 | -2,87% | - |
| 18.03.2026 | 19,81 | 19,91 | 19,43 | 19,49 | -1,29% | - |
| 17.03.2026 | 19,54 | 19,85 | 19,48 | 19,75 | 0,61% | 1,00 |
| 16.03.2026 | 19,40 | 19,75 | 19,37 | 19,63 | 1,84% | 100,00 |
| 13.03.2026 | 19,33 | 19,44 | 19,24 | 19,27 | -0,26% | - |
| 12.03.2026 | 19,33 | 19,52 | 18,99 | 19,32 | -0,08% | - |
| 11.03.2026 | 18,97 | 19,52 | 18,86 | 19,34 | 1,95% | - |
| 10.03.2026 | 19,37 | 19,52 | 18,93 | 18,97 | -2,14% | - |
| 09.03.2026 | 19,34 | 19,51 | 18,96 | 19,38 | -1,35% | - |
| 06.03.2026 | 19,58 | 19,75 | 19,25 | 19,65 | 0,43% | - |
| 05.03.2026 | 19,74 | 19,93 | 19,48 | 19,56 | -0,91% | - |
| 04.03.2026 | 19,46 | 19,97 | 19,40 | 19,74 | 1,13% | - |
| 03.03.2026 | 19,64 | 19,65 | 19,25 | 19,52 | -1,51% | - |
| 02.03.2026 | 20,30 | 20,30 | 19,75 | 19,82 | -3,13% | - |
| 27.02.2026 | 20,14 | 20,58 | 20,12 | 20,46 | 2,20% | - |
| 26.02.2026 | 20,09 | 20,13 | 20,00 | 20,02 | -0,84% | - |
| 25.02.2026 | 20,36 | 20,53 | 20,07 | 20,19 | 1,48% | - |
| 24.02.2026 | 19,62 | 19,91 | 19,61 | 19,90 | 1,35% | - |
| 23.02.2026 | 19,79 | 19,85 | 19,59 | 19,63 | -1,23% | - |
| 20.02.2026 | 19,74 | 19,95 | 19,59 | 19,88 | 0,97% | - |
| 19.02.2026 | 19,78 | 19,88 | 19,68 | 19,69 | -0,56% | - |
| 18.02.2026 | 20,19 | 20,22 | 19,77 | 19,80 | -1,47% | - |
| 17.02.2026 | 20,43 | 20,43 | 20,05 | 20,09 | -1,71% | - |
| 16.02.2026 | 20,66 | 20,72 | 20,22 | 20,44 | -1,21% | - |
| 13.02.2026 | 20,60 | 20,70 | 20,28 | 20,69 | 0,10% | - |
| 12.02.2026 | 21,45 | 21,47 | 19,84 | 20,67 | -3,23% | - |
| 11.02.2026 | 21,41 | 21,44 | 20,94 | 21,36 | 0,23% | - |
| 10.02.2026 | 20,88 | 21,33 | 20,85 | 21,31 | 2,16% | - |
| 09.02.2026 | 20,74 | 20,86 | 20,64 | 20,86 | 0,92% | - |
| 06.02.2026 | 20,71 | 20,72 | 20,39 | 20,67 | -0,29% | - |
| 05.02.2026 | 20,65 | 20,81 | 20,43 | 20,73 | 0,44% | - |
| 04.02.2026 | 19,98 | 20,78 | 19,98 | 20,64 | 2,87% | - |
| 03.02.2026 | 19,91 | 20,23 | 19,82 | 20,07 | 1,13% | - |
| 02.02.2026 | 19,71 | 19,93 | 19,58 | 19,84 | 0,13% | - |
| 30.01.2026 | 20,24 | 20,24 | 19,73 | 19,82 | -1,81% | - |
| 29.01.2026 | 20,11 | 20,59 | 19,95 | 20,18 | 0,80% | - |
| 28.01.2026 | 20,01 | 20,16 | 19,89 | 20,02 | 0,28% | - |
| 27.01.2026 | 20,16 | 20,20 | 19,94 | 19,97 | -1,46% | - |
| 26.01.2026 | 20,20 | 20,36 | 20,18 | 20,26 | 0,35% | - |
| 23.01.2026 | 20,25 | 20,26 | 20,18 | 20,19 | -0,20% | - |
| 22.01.2026 | 20,03 | 20,28 | 19,94 | 20,23 | 0,90% | - |
| 21.01.2026 | 19,32 | 20,05 | 19,30 | 20,05 | 4,10% | - |
| 20.01.2026 | 19,80 | 19,80 | 19,25 | 19,26 | -2,80% | - |
| 19.01.2026 | 20,32 | 20,32 | 19,81 | 19,82 | -2,92% | - |
| 16.01.2026 | 20,54 | 20,56 | 20,41 | 20,41 | -0,34% | - |
| 15.01.2026 | 20,43 | 20,51 | 20,43 | 20,48 | 2,04% | - |
| 14.01.2026 | 20,05 | 20,07 | 20,03 | 20,07 | 0,12% | - |
| 13.01.2026 | 20,19 | 20,20 | 19,91 | 20,05 | -0,52% | - |
| 12.01.2026 | 20,26 | 20,26 | 20,03 | 20,15 | 0,95% | - |
| 09.01.2026 | 20,03 | 20,03 | 19,86 | 19,96 | -0,05% | - |
| 08.01.2026 | 20,28 | 20,33 | 19,72 | 19,97 | -1,53% | - |
| 07.01.2026 | 19,64 | 20,37 | 19,57 | 20,28 | 3,63% | - |
| 06.01.2026 | 19,47 | 19,63 | 19,47 | 19,57 | 0,57% | - |
| 05.01.2026 | 19,54 | 19,76 | 19,35 | 19,46 | -0,18% | - |
| 02.01.2026 | 19,58 | 19,66 | 19,45 | 19,50 | -0,08% | - |
| 30.12.2025 | 19,48 | 19,59 | 19,47 | 19,51 | 0,15% | - |
| 29.12.2025 | 19,33 | 19,53 | 19,31 | 19,48 | 0,88% | - |
| 23.12.2025 | 19,30 | 19,39 | 19,25 | 19,31 | 0,13% | - |
| 22.12.2025 | 19,22 | 19,34 | 19,13 | 19,29 | 0,16% | - |
| 19.12.2025 | 19,17 | 19,35 | 19,10 | 19,26 | 0,39% | - |
| 18.12.2025 | 19,15 | 19,24 | 19,02 | 19,18 | 0,10% | - |
| 17.12.2025 | 19,38 | 19,41 | 19,03 | 19,16 | -1,14% | - |
| 16.12.2025 | 19,13 | 19,49 | 19,13 | 19,38 | 1,07% | - |
| 15.12.2025 | 19,28 | 19,55 | 19,14 | 19,18 | -0,52% | - |
| 12.12.2025 | 19,45 | 19,58 | 19,20 | 19,28 | -0,95% | - |
| 11.12.2025 | 19,15 | 19,47 | 19,01 | 19,46 | 1,91% | - |
| 10.12.2025 | 18,90 | 19,13 | 18,81 | 19,10 | 0,92% | - |
| 09.12.2025 | 19,05 | 19,08 | 18,79 | 18,92 | -0,71% | - |
| 08.12.2025 | 19,19 | 19,22 | 19,04 | 19,06 | -0,68% | - |
| 05.12.2025 | 19,20 | 19,38 | 19,16 | 19,19 | 0,03% | - |
| 04.12.2025 | 19,18 | 19,38 | 19,04 | 19,18 | 0,10% | - |
| 03.12.2025 | 19,20 | 19,45 | 19,07 | 19,16 | -0,26% | - |
| 02.12.2025 | 19,43 | 19,47 | 19,13 | 19,21 | -1,13% | - |
| 01.12.2025 | 19,24 | 19,49 | 19,15 | 19,43 | 0,70% | - |
| 28.11.2025 | 19,34 | 19,41 | 19,23 | 19,30 | -0,26% | - |
| 27.11.2025 | 19,31 | 19,37 | 19,22 | 19,35 | 0,10% | - |
| 26.11.2025 | 19,33 | 19,41 | 19,16 | 19,33 | 0,03% | - |
| 25.11.2025 | 19,05 | 19,33 | 18,84 | 19,32 | 1,44% | - |
| 24.11.2025 | 19,03 | 19,21 | 18,97 | 19,05 | -0,03% | 1,00 |
| 21.11.2025 | 18,49 | 19,06 | 18,43 | 19,05 | 2,81% | - |
| 20.11.2025 | 19,08 | 19,18 | 18,49 | 18,53 | -2,60% | - |
| 19.11.2025 | 18,67 | 19,06 | 18,62 | 19,03 | 1,79% | - |
| 18.11.2025 | 18,82 | 18,96 | 18,59 | 18,69 | -1,11% | - |
| 17.11.2025 | 19,17 | 19,22 | 18,90 | 18,90 | -1,41% | - |
| 14.11.2025 | 19,26 | 19,40 | 19,06 | 19,17 | -0,26% | - |
| 13.11.2025 | 19,39 | 19,57 | 19,19 | 19,22 | -0,72% | - |
| 12.11.2025 | 19,25 | 19,46 | 19,14 | 19,36 | 0,60% | - |
| 11.11.2025 | 18,84 | 19,26 | 18,76 | 19,25 | 2,04% | - |
| 10.11.2025 | 18,82 | 18,98 | 18,61 | 18,86 | 1,29% | - |
| 07.11.2025 | 18,45 | 18,64 | 18,40 | 18,62 | 0,70% | - |
| 06.11.2025 | 18,51 | 18,68 | 18,40 | 18,49 | -0,11% | - |
| 05.11.2025 | 18,40 | 18,59 | 18,26 | 18,51 | 0,52% | - |
| 04.11.2025 | 18,91 | 18,98 | 18,41 | 18,42 | -3,38% | 2,00 |
| 03.11.2025 | 19,06 | 19,19 | 19,01 | 19,06 | -0,08% | - |
| 31.10.2025 | 19,01 | 19,20 | 18,98 | 19,08 | 0,37% | - |
| 30.10.2025 | 19,25 | 19,27 | 18,96 | 19,01 | -1,20% | - |
| 29.10.2025 | 18,95 | 19,35 | 18,93 | 19,24 | 1,53% | - |