18,900€
0,11%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,83 | 19,08 | 18,79 | 18,83 | -0,26% | - |
| 15.10.2025 | 19,08 | 19,11 | 18,70 | 18,88 | 0,00% | - |
| 14.10.2025 | 18,95 | 19,06 | 18,75 | 18,88 | -0,53% | 420,00 |
| 13.10.2025 | 18,91 | 19,16 | 18,78 | 18,98 | 0,05% | - |
| 10.10.2025 | 19,07 | 19,09 | 18,68 | 18,97 | -0,29% | - |
| 09.10.2025 | 19,03 | 19,25 | 18,99 | 19,03 | 0,11% | - |
| 08.10.2025 | 18,98 | 19,08 | 18,89 | 19,01 | -0,45% | - |
| 07.10.2025 | 19,01 | 19,17 | 18,93 | 19,09 | 0,53% | - |
| 06.10.2025 | 19,20 | 19,21 | 18,87 | 18,99 | -0,47% | - |
| 03.10.2025 | 19,28 | 19,36 | 19,00 | 19,08 | -0,42% | - |
| 02.10.2025 | 19,35 | 19,42 | 19,15 | 19,16 | -0,31% | - |
| 01.10.2025 | 19,08 | 19,43 | 19,04 | 19,22 | 0,50% | - |
| 30.09.2025 | 19,10 | 19,38 | 18,94 | 19,13 | 0,60% | - |
| 29.09.2025 | 19,09 | 19,36 | 19,01 | 19,01 | 0,00% | - |
| 26.09.2025 | 19,08 | 19,14 | 18,89 | 19,01 | -0,31% | - |
| 25.09.2025 | 19,21 | 19,49 | 18,99 | 19,07 | -1,04% | - |
| 24.09.2025 | 19,36 | 19,52 | 19,16 | 19,27 | -0,72% | - |
| 23.09.2025 | 19,21 | 19,58 | 19,20 | 19,41 | 0,83% | - |
| 22.09.2025 | 19,21 | 19,40 | 19,16 | 19,25 | 0,00% | - |
| 19.09.2025 | 19,18 | 19,41 | 19,18 | 19,25 | 0,26% | - |
| 18.09.2025 | 19,43 | 19,49 | 19,13 | 19,20 | -1,06% | - |
| 17.09.2025 | 19,57 | 19,63 | 19,26 | 19,41 | -1,15% | - |
| 16.09.2025 | 19,58 | 19,92 | 19,53 | 19,63 | 0,98% | - |
| 15.09.2025 | 19,62 | 19,76 | 19,44 | 19,44 | -0,74% | - |
| 12.09.2025 | 19,64 | 19,74 | 19,37 | 19,59 | -0,43% | - |
| 11.09.2025 | 19,61 | 19,77 | 19,51 | 19,67 | 0,10% | - |
| 10.09.2025 | 19,80 | 19,93 | 19,61 | 19,65 | -2,09% | - |
| 09.09.2025 | 19,81 | 20,16 | 19,81 | 20,07 | 1,11% | - |
| 08.09.2025 | 19,78 | 19,94 | 19,73 | 19,85 | 1,02% | - |
| 05.09.2025 | 19,49 | 19,88 | 19,49 | 19,65 | 0,92% | - |
| 04.09.2025 | 19,44 | 19,60 | 19,33 | 19,47 | 0,88% | - |
| 03.09.2025 | 19,47 | 19,79 | 19,30 | 19,30 | -0,52% | - |
| 02.09.2025 | 19,74 | 19,97 | 19,38 | 19,40 | -1,47% | - |
| 01.09.2025 | 19,80 | 20,11 | 19,69 | 19,69 | -0,35% | - |
| 29.08.2025 | 19,86 | 20,12 | 19,71 | 19,76 | -0,63% | - |
| 28.08.2025 | 20,04 | 20,26 | 19,89 | 19,89 | -0,75% | - |
| 27.08.2025 | 20,29 | 20,29 | 20,00 | 20,04 | -1,26% | - |
| 26.08.2025 | 20,10 | 20,43 | 20,00 | 20,29 | 0,79% | - |
| 25.08.2025 | 20,25 | 20,52 | 20,13 | 20,13 | -0,79% | - |
| 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% | - |