13,290€
-6,61%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 13,32 | 13,32 | 13,32 | 13,32 | -6,43% | - |
| 14.12.2021 | 14,32 | 14,32 | 14,23 | 14,23 | -1,08% | - |
| 10.12.2021 | 14,39 | 14,39 | 14,39 | 14,39 | 5,97% | - |
| 08.12.2021 | 13,49 | 13,58 | 13,49 | 13,58 | 0,67% | - |
| 07.12.2021 | 13,49 | 13,49 | 13,49 | 13,49 | 2,00% | - |
| 02.12.2021 | 13,22 | 13,22 | 13,22 | 13,22 | -0,41% | - |
| 01.12.2021 | 13,28 | 13,28 | 13,28 | 13,28 | 0,38% | - |
| 30.11.2021 | 13,21 | 13,23 | 13,21 | 13,23 | -8,22% | - |
| 29.11.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 0,00% | - |
| 25.11.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 5,76% | - |
| 24.11.2021 | 13,63 | 13,63 | 13,63 | 13,63 | -0,26% | - |
| 23.11.2021 | 13,73 | 13,73 | 13,66 | 13,66 | -0,47% | - |
| 19.11.2021 | 13,73 | 13,73 | 13,73 | 13,73 | -0,04% | - |
| 18.11.2021 | 13,82 | 13,82 | 13,73 | 13,73 | -0,94% | - |
| 17.11.2021 | 13,67 | 13,86 | 13,67 | 13,86 | 1,61% | - |
| 16.11.2021 | 13,63 | 13,64 | 13,63 | 13,64 | -0,18% | - |
| 15.11.2021 | 13,61 | 13,67 | 13,61 | 13,67 | -4,21% | - |
| 11.11.2021 | 14,27 | 14,27 | 14,27 | 14,27 | 6,26% | - |
| 10.11.2021 | 13,40 | 13,43 | 13,40 | 13,43 | 0,60% | - |
| 09.11.2021 | 13,45 | 13,45 | 13,35 | 13,35 | -0,82% | - |
| 08.11.2021 | 13,49 | 13,50 | 13,46 | 13,46 | 1,39% | - |
| 04.11.2021 | 13,27 | 13,27 | 13,27 | 13,27 | -0,19% | - |
| 03.11.2021 | 13,27 | 13,30 | 13,27 | 13,30 | 1,26% | - |
| 02.11.2021 | 13,30 | 13,30 | 13,13 | 13,13 | -4,40% | - |
| 28.10.2021 | 13,74 | 13,74 | 13,74 | 13,74 | 0,00% | - |
| 27.10.2021 | 13,70 | 13,74 | 13,70 | 13,74 | 0,48% | - |
| 26.10.2021 | 13,67 | 13,67 | 13,67 | 13,67 | 0,00% | - |
| 22.10.2021 | 13,62 | 13,68 | 13,62 | 13,67 | 0,29% | - |
| 21.10.2021 | 13,64 | 13,68 | 13,62 | 13,63 | -0,04% | - |
| 20.10.2021 | 13,72 | 13,72 | 13,64 | 13,64 | -0,58% | - |
| 19.10.2021 | 13,72 | 13,75 | 13,71 | 13,72 | 0,00% | - |
| 18.10.2021 | 13,72 | 13,72 | 13,72 | 13,72 | 0,40% | - |
| 15.10.2021 | 13,66 | 13,66 | 13,66 | 13,66 | 0,40% | - |
| 14.10.2021 | 13,46 | 13,61 | 13,46 | 13,61 | 1,61% | - |
| 13.10.2021 | 13,39 | 13,39 | 13,39 | 13,39 | 0,00% | - |
| 12.10.2021 | 13,39 | 13,41 | 0,00 | 0,00 | 0,00% | - |
| 11.10.2021 | 13,40 | 13,40 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 13,49 | 13,49 | 13,48 | 13,48 | 0,79% | - |
| 07.10.2021 | 13,38 | 13,38 | 13,38 | 13,38 | -0,11% | - |
| 05.10.2021 | 13,39 | 13,39 | 13,39 | 13,39 | -0,22% | - |
| 04.10.2021 | 13,40 | 13,42 | 13,40 | 13,42 | -6,74% | - |
| 10.09.2021 | 14,37 | 14,39 | 14,37 | 14,39 | -0,79% | - |
| 09.09.2021 | 14,51 | 14,51 | 14,51 | 14,51 | -0,03% | - |
| 08.09.2021 | 14,51 | 14,51 | 14,51 | 14,51 | 0,00% | - |
| 07.09.2021 | 14,52 | 14,52 | 14,49 | 14,51 | 1,11% | - |
| 02.09.2021 | 14,35 | 14,36 | 14,34 | 14,35 | 0,03% | - |
| 01.09.2021 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 31.08.2021 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 30.08.2021 | 14,30 | 14,35 | 14,30 | 14,35 | 0,88% | - |
| 27.08.2021 | 14,19 | 14,22 | 14,19 | 14,22 | 0,25% | - |
| 26.08.2021 | 14,19 | 14,22 | 14,16 | 14,19 | 0,21% | - |
| 25.08.2021 | 14,16 | 14,16 | 14,16 | 14,16 | 0,00% | - |
| 24.08.2021 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 23.08.2021 | 14,00 | 14,00 | 14,00 | 14,00 | 0,25% | - |
| 20.08.2021 | 14,44 | 14,44 | 13,96 | 13,96 | -3,29% | - |
| 18.08.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | - |
| 17.08.2021 | 14,45 | 14,45 | 14,43 | 14,44 | -0,03% | - |
| 11.08.2021 | 14,45 | 14,45 | 14,44 | 14,44 | 1,19% | - |
| 05.08.2021 | 14,27 | 14,27 | 14,27 | 14,27 | 0,00% | - |
| 04.08.2021 | 14,27 | 14,27 | 14,27 | 14,27 | 0,00% | - |
| 30.07.2021 | 14,34 | 14,34 | 14,27 | 14,27 | -0,49% | - |
| 29.07.2021 | 14,22 | 14,34 | 14,22 | 14,34 | -4,97% | - |
| 23.07.2021 | 15,09 | 15,09 | 15,09 | 15,09 | 0,80% | - |
| 21.07.2021 | 14,97 | 14,97 | 14,97 | 14,97 | 0,94% | - |
| 20.07.2021 | 14,83 | 14,83 | 13,54 | 14,83 | 0,00% | - |
| 15.07.2021 | 14,83 | 14,83 | 14,83 | 14,83 | 10,06% | - |
| 14.07.2021 | 13,53 | 13,53 | 13,48 | 13,48 | -0,81% | - |
| 13.07.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,00% | - |
| 12.07.2021 | 13,59 | 13,59 | 13,59 | 13,59 | 0,44% | - |
| 09.07.2021 | 13,53 | 13,53 | 13,53 | 13,53 | 0,11% | - |
| 07.07.2021 | 13,51 | 13,51 | 13,51 | 13,51 | -0,26% | - |
| 06.07.2021 | 13,56 | 13,56 | 13,55 | 13,55 | 0,04% | - |
| 05.07.2021 | 13,55 | 13,55 | 13,54 | 13,54 | 0,93% | - |
| 02.07.2021 | 13,39 | 13,42 | 13,39 | 13,42 | 1,17% | - |
| 01.07.2021 | 13,26 | 13,26 | 13,26 | 13,26 | 0,49% | - |
| 30.06.2021 | 13,20 | 13,20 | 13,12 | 13,20 | 0,15% | - |
| 29.06.2021 | 13,12 | 13,19 | 13,11 | 13,18 | 0,15% | - |
| 28.06.2021 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 24.06.2021 | 13,16 | 13,16 | 13,16 | 13,16 | -0,19% | - |
| 23.06.2021 | 13,19 | 13,19 | 13,18 | 13,18 | 0,04% | - |
| 22.06.2021 | 0,00 | 13,18 | 0,00 | 13,18 | -1,42% | - |
| 18.06.2021 | 13,37 | 13,37 | 13,37 | 13,37 | -9,54% | - |
| 16.06.2021 | 14,78 | 14,78 | 14,78 | 14,78 | 0,00% | - |
| 15.06.2021 | 14,77 | 14,78 | 14,77 | 14,78 | 10,72% | - |
| 14.06.2021 | 13,52 | 13,52 | 13,35 | 13,35 | -1,18% | - |
| 11.06.2021 | 13,48 | 13,52 | 13,46 | 13,51 | -0,33% | - |
| 08.06.2021 | 13,56 | 13,56 | 13,55 | 13,55 | -0,11% | - |
| 04.06.2021 | 13,63 | 13,67 | 13,57 | 13,57 | 0,59% | - |
| 03.06.2021 | 14,84 | 14,84 | 13,49 | 13,49 | -0,22% | - |
| 02.06.2021 | 13,45 | 13,53 | 13,45 | 13,52 | 0,52% | - |
| 31.05.2021 | 13,45 | 13,45 | 13,45 | 13,45 | -0,44% | - |
| 26.05.2021 | 13,51 | 13,51 | 13,51 | 13,51 | -0,26% | - |
| 21.05.2021 | 13,53 | 13,54 | 13,53 | 13,54 | 0,11% | - |
| 20.05.2021 | 13,41 | 13,54 | 13,40 | 13,53 | 0,90% | - |
| 19.05.2021 | 13,49 | 13,49 | 13,40 | 13,41 | -1,51% | - |
| 18.05.2021 | 13,62 | 13,62 | 13,61 | 13,61 | -8,41% | - |
| 17.05.2021 | 14,84 | 14,86 | 13,53 | 14,86 | 10,24% | - |
| 14.05.2021 | 14,86 | 14,86 | 13,47 | 13,48 | -0,33% | - |
| 12.05.2021 | 13,55 | 13,55 | 13,52 | 13,53 | -0,48% | - |
| 11.05.2021 | 13,88 | 13,88 | 13,48 | 13,59 | -2,12% | - |