17,760€
-10,62%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 20,32 | 20,56 | 20,13 | 20,47 | 0,54% | - |
| 01.04.2025 | 20,16 | 20,43 | 20,07 | 20,36 | 0,99% | - |
| 31.03.2025 | 20,50 | 20,65 | 20,00 | 20,16 | -1,51% | - |
| 28.03.2025 | 20,54 | 20,88 | 20,40 | 20,47 | -0,73% | - |
| 27.03.2025 | 20,74 | 20,86 | 20,44 | 20,62 | -0,39% | - |
| 26.03.2025 | 20,92 | 21,06 | 20,65 | 20,70 | -1,05% | - |
| 25.03.2025 | 20,81 | 21,11 | 20,76 | 20,92 | 0,29% | - |
| 24.03.2025 | 20,99 | 21,14 | 20,79 | 20,86 | 0,05% | - |
| 21.03.2025 | 21,11 | 21,42 | 20,80 | 20,85 | -3,02% | - |
| 20.03.2025 | 21,68 | 21,79 | 21,30 | 21,50 | -1,01% | - |
| 19.03.2025 | 21,82 | 22,00 | 21,65 | 21,72 | -0,46% | - |
| 18.03.2025 | 22,13 | 22,31 | 21,76 | 21,82 | -1,36% | - |
| 17.03.2025 | 22,15 | 22,30 | 21,96 | 22,12 | 0,55% | - |
| 14.03.2025 | 21,79 | 22,17 | 21,71 | 22,00 | 1,62% | - |
| 13.03.2025 | 21,93 | 22,20 | 21,60 | 21,65 | -1,46% | - |
| 12.03.2025 | 22,13 | 22,32 | 21,90 | 21,97 | -0,59% | - |
| 11.03.2025 | 22,12 | 22,53 | 21,90 | 22,10 | 0,36% | - |
| 10.03.2025 | 22,26 | 22,28 | 21,82 | 22,02 | -1,30% | - |
| 07.03.2025 | 21,86 | 22,33 | 21,75 | 22,31 | 2,11% | - |
| 06.03.2025 | 21,59 | 22,09 | 21,49 | 21,85 | 0,83% | - |
| 05.03.2025 | 21,00 | 21,71 | 20,82 | 21,67 | 3,98% | - |
| 04.03.2025 | 21,03 | 21,22 | 20,48 | 20,84 | -0,95% | - |
| 03.03.2025 | 21,37 | 21,59 | 20,91 | 21,04 | -1,03% | - |
| 28.02.2025 | 21,27 | 21,51 | 21,05 | 21,26 | -0,61% | - |
| 27.02.2025 | 21,46 | 21,68 | 21,35 | 21,39 | -0,47% | - |
| 26.02.2025 | 21,79 | 21,89 | 21,43 | 21,49 | -0,92% | - |
| 25.02.2025 | 21,79 | 21,93 | 21,60 | 21,69 | -0,28% | - |
| 24.02.2025 | 21,84 | 21,88 | 21,58 | 21,75 | 0,69% | - |
| 21.02.2025 | 21,54 | 21,97 | 21,52 | 21,60 | 0,47% | - |
| 20.02.2025 | 21,45 | 21,67 | 21,31 | 21,50 | 0,23% | - |
| 19.02.2025 | 21,67 | 22,04 | 21,20 | 21,45 | -1,15% | - |
| 18.02.2025 | 21,72 | 21,82 | 21,34 | 21,70 | -0,18% | - |
| 17.02.2025 | 21,56 | 21,84 | 21,47 | 21,74 | 0,93% | - |
| 14.02.2025 | 21,39 | 21,63 | 21,10 | 21,54 | 0,84% | - |
| 13.02.2025 | 20,79 | 21,46 | 20,60 | 21,36 | 2,84% | - |
| 12.02.2025 | 20,10 | 21,02 | 20,09 | 20,77 | 3,36% | - |
| 11.02.2025 | 21,82 | 21,82 | 19,72 | 20,10 | -7,95% | - |
| 10.02.2025 | 21,59 | 21,90 | 21,54 | 21,83 | 1,49% | - |
| 07.02.2025 | 21,53 | 21,64 | 21,41 | 21,51 | 0,14% | - |
| 06.02.2025 | 21,17 | 21,54 | 21,04 | 21,48 | 1,61% | - |
| 05.02.2025 | 21,07 | 21,34 | 20,76 | 21,14 | -0,05% | - |
| 04.02.2025 | 21,13 | 21,19 | 20,84 | 21,15 | 0,48% | - |
| 03.02.2025 | 21,07 | 21,14 | 20,68 | 21,05 | -0,75% | - |
| 31.01.2025 | 21,20 | 21,40 | 21,01 | 21,21 | 0,05% | - |
| 30.01.2025 | 21,11 | 21,46 | 21,06 | 21,20 | 0,76% | - |
| 29.01.2025 | 21,11 | 21,16 | 20,84 | 21,04 | 0,43% | - |
| 28.01.2025 | 20,79 | 20,98 | 20,65 | 20,95 | 0,38% | - |
| 27.01.2025 | 20,54 | 20,87 | 20,48 | 20,87 | 0,58% | - |
| 24.01.2025 | 20,67 | 20,96 | 20,58 | 20,75 | 0,39% | - |
| 23.01.2025 | 20,60 | 20,70 | 20,51 | 20,67 | 0,58% | - |
| 22.01.2025 | 20,60 | 20,76 | 20,55 | 20,55 | -0,77% | - |
| 21.01.2025 | 20,38 | 20,71 | 20,31 | 20,71 | 1,37% | - |
| 20.01.2025 | 20,49 | 20,61 | 20,27 | 20,43 | -0,29% | - |
| 17.01.2025 | 20,40 | 20,61 | 20,30 | 20,49 | 0,59% | 450,00 |
| 16.01.2025 | 20,22 | 20,55 | 20,14 | 20,37 | 1,19% | - |
| 15.01.2025 | 19,92 | 20,27 | 19,87 | 20,13 | 0,98% | - |
| 14.01.2025 | 20,03 | 20,15 | 19,65 | 19,94 | -0,28% | - |
| 13.01.2025 | 19,79 | 20,06 | 19,72 | 19,99 | 0,53% | - |
| 10.01.2025 | 19,82 | 20,15 | 19,81 | 19,89 | 0,05% | - |
| 09.01.2025 | 19,76 | 20,12 | 19,69 | 19,88 | 0,30% | - |
| 08.01.2025 | 19,74 | 20,00 | 19,51 | 19,82 | 0,56% | - |
| 07.01.2025 | 19,97 | 20,18 | 19,59 | 19,71 | -1,45% | - |
| 06.01.2025 | 19,84 | 20,25 | 19,81 | 20,00 | 1,06% | - |
| 03.01.2025 | 19,87 | 19,96 | 19,65 | 19,79 | -0,20% | - |
| 02.01.2025 | 19,56 | 19,95 | 19,54 | 19,83 | 1,35% | - |
| 30.12.2024 | 19,57 | 19,76 | 19,46 | 19,56 | -0,33% | - |
| 27.12.2024 | 19,17 | 19,67 | 19,00 | 19,63 | 2,16% | - |
| 23.12.2024 | 19,45 | 19,46 | 19,07 | 19,21 | -1,21% | - |
| 20.12.2024 | 19,25 | 19,50 | 18,85 | 19,45 | 0,65% | - |
| 19.12.2024 | 19,11 | 19,40 | 19,07 | 19,32 | -0,16% | - |
| 18.12.2024 | 19,44 | 19,56 | 19,08 | 19,35 | 1,52% | - |
| 17.12.2024 | 19,14 | 19,24 | 18,91 | 19,06 | -0,57% | 2.000,00 |
| 16.12.2024 | 19,16 | 19,31 | 19,04 | 19,17 | -0,10% | - |
| 13.12.2024 | 19,38 | 19,48 | 19,16 | 19,19 | -1,06% | - |
| 12.12.2024 | 19,81 | 19,84 | 19,38 | 19,40 | -2,22% | - |
| 11.12.2024 | 19,48 | 19,86 | 19,41 | 19,84 | 1,95% | - |
| 10.12.2024 | 19,59 | 19,87 | 19,21 | 19,46 | -1,77% | - |
| 09.12.2024 | 19,35 | 19,87 | 19,34 | 19,81 | 2,27% | - |
| 06.12.2024 | 19,23 | 19,42 | 19,22 | 19,37 | -0,31% | - |
| 05.12.2024 | 19,25 | 19,55 | 19,13 | 19,43 | 0,94% | - |
| 04.12.2024 | 19,08 | 19,42 | 18,93 | 19,25 | 0,86% | - |
| 03.12.2024 | 18,78 | 19,28 | 18,71 | 19,08 | 1,60% | - |
| 02.12.2024 | 18,48 | 19,01 | 18,41 | 18,78 | 1,13% | - |
| 29.11.2024 | 18,67 | 18,88 | 18,48 | 18,57 | -0,75% | - |
| 28.11.2024 | 18,76 | 18,89 | 18,49 | 18,71 | 0,11% | - |