20,170€
-0,05%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 20,25 | 20,52 | 20,13 | 20,17 | -0,59% | - |
| 22.08.2025 | 19,81 | 20,41 | 19,77 | 20,29 | 2,32% | - |
| 21.08.2025 | 19,92 | 20,05 | 19,72 | 19,83 | -0,60% | - |
| 20.08.2025 | 19,90 | 20,03 | 19,77 | 19,95 | 0,10% | - |
| 19.08.2025 | 19,37 | 20,01 | 19,36 | 19,93 | 2,86% | - |
| 18.08.2025 | 19,51 | 19,61 | 19,24 | 19,38 | -0,56% | - |
| 15.08.2025 | 19,44 | 19,68 | 19,40 | 19,49 | 0,31% | - |
| 14.08.2025 | 19,46 | 19,66 | 19,23 | 19,43 | -0,31% | - |
| 13.08.2025 | 19,60 | 19,77 | 19,42 | 19,49 | -0,51% | - |
| 12.08.2025 | 19,54 | 19,61 | 19,39 | 19,59 | 0,46% | - |
| 11.08.2025 | 19,63 | 19,83 | 19,46 | 19,50 | -0,41% | - |
| 08.08.2025 | 19,35 | 19,64 | 19,34 | 19,58 | 1,06% | - |
| 07.08.2025 | 19,06 | 19,45 | 19,00 | 19,37 | 2,11% | - |
| 06.08.2025 | 19,02 | 19,20 | 18,94 | 18,97 | 0,32% | 500,00 |
| 05.08.2025 | 18,79 | 19,03 | 18,76 | 18,91 | 0,96% | - |
| 04.08.2025 | 18,66 | 18,86 | 18,60 | 18,73 | 0,92% | - |
| 01.08.2025 | 18,55 | 18,89 | 18,48 | 18,56 | -0,70% | - |
| 31.07.2025 | 19,03 | 19,18 | 18,61 | 18,69 | -1,53% | 4.000,00 |
| 30.07.2025 | 18,97 | 19,33 | 18,91 | 18,98 | -0,71% | - |
| 29.07.2025 | 19,25 | 19,26 | 19,00 | 19,12 | -0,34% | - |
| 28.07.2025 | 19,48 | 19,56 | 19,07 | 19,18 | -0,62% | - |
| 25.07.2025 | 19,37 | 19,43 | 19,20 | 19,30 | -0,41% | - |
| 24.07.2025 | 19,68 | 19,69 | 19,24 | 19,38 | -0,87% | - |
| 23.07.2025 | 18,86 | 19,55 | 18,74 | 19,55 | 4,63% | - |
| 22.07.2025 | 18,28 | 18,69 | 18,26 | 18,69 | 1,25% | - |
| 21.07.2025 | 18,55 | 18,88 | 18,35 | 18,46 | 0,30% | - |
| 18.07.2025 | 18,75 | 19,05 | 18,31 | 18,40 | -1,02% | 580,00 |
| 17.07.2025 | 18,54 | 18,82 | 18,50 | 18,59 | -0,43% | - |
| 16.07.2025 | 18,55 | 18,69 | 18,31 | 18,67 | 0,32% | - |
| 15.07.2025 | 18,68 | 18,86 | 18,60 | 18,61 | -0,05% | - |
| 14.07.2025 | 18,66 | 18,66 | 18,52 | 18,62 | -0,64% | - |
| 11.07.2025 | 18,42 | 18,80 | 18,37 | 18,74 | 1,52% | - |
| 10.07.2025 | 18,32 | 18,84 | 17,54 | 18,46 | -4,65% | - |
| 09.07.2025 | 19,53 | 19,57 | 19,28 | 19,36 | -0,97% | - |
| 08.07.2025 | 19,10 | 19,57 | 19,09 | 19,55 | 2,79% | - |
| 07.07.2025 | 19,65 | 19,66 | 19,01 | 19,02 | -2,08% | - |
| 04.07.2025 | 19,42 | 19,58 | 19,30 | 19,43 | -0,33% | - |
| 03.07.2025 | 19,98 | 20,01 | 19,47 | 19,49 | -2,40% | - |
| 02.07.2025 | 19,73 | 20,11 | 19,62 | 19,97 | 1,55% | - |
| 01.07.2025 | 19,70 | 19,71 | 19,48 | 19,67 | -0,13% | - |
| 30.06.2025 | 19,97 | 20,02 | 19,59 | 19,69 | -1,40% | - |
| 27.06.2025 | 19,54 | 20,00 | 19,54 | 19,97 | 2,28% | - |
| 26.06.2025 | 19,35 | 19,54 | 19,29 | 19,53 | 0,98% | 485,00 |
| 25.06.2025 | 19,67 | 19,73 | 19,30 | 19,34 | -1,68% | - |
| 24.06.2025 | 19,89 | 19,96 | 19,55 | 19,67 | 0,05% | - |
| 23.06.2025 | 19,51 | 19,77 | 19,31 | 19,66 | 0,49% | - |
| 20.06.2025 | 19,68 | 19,78 | 19,54 | 19,56 | 0,28% | - |
| 19.06.2025 | 19,31 | 19,63 | 19,28 | 19,51 | 0,31% | - |
| 18.06.2025 | 19,60 | 19,78 | 19,38 | 19,45 | -0,51% | - |
| 17.06.2025 | 19,60 | 19,89 | 19,45 | 19,55 | -0,66% | - |
| 16.06.2025 | 19,46 | 19,88 | 19,29 | 19,68 | 1,29% | - |
| 13.06.2025 | 19,30 | 19,62 | 19,25 | 19,43 | -1,22% | - |
| 12.06.2025 | 19,72 | 19,85 | 19,52 | 19,67 | -0,81% | - |
| 11.06.2025 | 19,55 | 20,18 | 19,52 | 19,83 | 1,23% | - |
| 10.06.2025 | 19,32 | 19,61 | 19,29 | 19,59 | 1,56% | - |
| 09.06.2025 | 19,22 | 19,51 | 19,19 | 19,29 | 0,36% | - |
| 06.06.2025 | 19,26 | 19,45 | 19,14 | 19,22 | 0,03% | - |
| 05.06.2025 | 19,15 | 19,32 | 18,98 | 19,21 | 0,23% | - |
| 04.06.2025 | 19,16 | 19,37 | 19,05 | 19,17 | 0,24% | - |
| 03.06.2025 | 19,37 | 19,53 | 18,96 | 19,12 | -1,57% | - |
| 02.06.2025 | 19,27 | 19,61 | 19,24 | 19,43 | 0,39% | - |
| 30.05.2025 | 19,67 | 19,79 | 19,23 | 19,35 | -1,43% | - |
| 29.05.2025 | 19,89 | 19,89 | 19,54 | 19,63 | -0,18% | - |
| 28.05.2025 | 19,59 | 19,82 | 19,55 | 19,67 | 0,05% | - |
| 27.05.2025 | 19,42 | 19,82 | 19,42 | 19,66 | 1,08% | - |
| 26.05.2025 | 19,56 | 19,61 | 19,42 | 19,45 | 0,67% | - |
| 23.05.2025 | 19,60 | 19,71 | 19,07 | 19,32 | -1,55% | - |
| 22.05.2025 | 19,61 | 19,90 | 19,49 | 19,62 | 0,23% | - |
| 21.05.2025 | 19,72 | 19,81 | 19,52 | 19,58 | -1,06% | - |
| 20.05.2025 | 19,56 | 19,89 | 19,36 | 19,79 | 0,82% | - |
| 19.05.2025 | 19,34 | 19,64 | 19,29 | 19,63 | 1,03% | - |
| 16.05.2025 | 19,54 | 19,66 | 19,31 | 19,43 | -0,66% | - |
| 15.05.2025 | 19,45 | 19,65 | 19,31 | 19,56 | 0,33% | - |
| 14.05.2025 | 19,46 | 19,63 | 19,26 | 19,49 | 0,26% | - |
| 13.05.2025 | 19,27 | 19,63 | 19,26 | 19,44 | 0,36% | - |
| 12.05.2025 | 18,90 | 19,44 | 18,86 | 19,37 | 3,42% | - |
| 09.05.2025 | 18,85 | 19,03 | 18,66 | 18,73 | -0,32% | - |
| 08.05.2025 | 18,63 | 18,89 | 18,55 | 18,79 | 1,29% | - |
| 07.05.2025 | 18,38 | 18,62 | 18,31 | 18,55 | 1,37% | - |
| 06.05.2025 | 18,19 | 18,51 | 18,18 | 18,30 | -0,41% | - |
| 05.05.2025 | 18,34 | 18,43 | 18,16 | 18,38 | 0,57% | - |
| 02.05.2025 | 18,10 | 18,37 | 18,06 | 18,27 | 0,22% | - |
| 30.04.2025 | 18,33 | 18,43 | 18,02 | 18,23 | 1,50% | - |
| 29.04.2025 | 17,90 | 18,29 | 17,77 | 17,96 | 1,15% | - |
| 28.04.2025 | 18,18 | 18,25 | 17,68 | 17,76 | -3,90% | - |
| 25.04.2025 | 17,77 | 18,49 | 16,96 | 18,48 | -7,88% | - |
| 24.04.2025 | 20,18 | 20,18 | 19,86 | 20,06 | 0,10% | - |
| 23.04.2025 | 20,20 | 20,24 | 19,81 | 20,04 | 1,06% | - |
| 22.04.2025 | 19,55 | 19,85 | 19,33 | 19,83 | 1,17% | - |
| 17.04.2025 | 19,64 | 19,74 | 19,40 | 19,60 | 0,72% | - |
| 16.04.2025 | 19,46 | 19,79 | 19,34 | 19,46 | -1,67% | - |
| 15.04.2025 | 19,37 | 19,88 | 19,36 | 19,79 | 1,85% | - |
| 14.04.2025 | 19,26 | 19,50 | 19,03 | 19,43 | 1,30% | - |
| 11.04.2025 | 18,77 | 19,25 | 18,35 | 19,18 | 3,04% | - |
| 10.04.2025 | 19,53 | 19,57 | 18,16 | 18,61 | -5,32% | - |
| 09.04.2025 | 17,99 | 19,85 | 17,82 | 19,66 | 8,59% | - |
| 08.04.2025 | 18,87 | 19,05 | 17,85 | 18,10 | -1,58% | - |
| 07.04.2025 | 18,31 | 19,27 | 17,91 | 18,39 | -1,92% | - |
| 04.04.2025 | 19,79 | 19,84 | 18,72 | 18,75 | -5,35% | - |
| 03.04.2025 | 19,95 | 20,39 | 19,78 | 19,81 | -3,22% | - |