19,500€
-1,02%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,57 | 19,81 | 19,38 | 19,59 | 1,16% | - |
| 04.11.2024 | 19,76 | 19,91 | 19,34 | 19,37 | -1,63% | - |
| 01.11.2024 | 19,54 | 19,92 | 19,37 | 19,69 | 1,50% | - |
| 31.10.2024 | 19,76 | 20,01 | 19,27 | 19,40 | -1,20% | - |
| 30.10.2024 | 19,94 | 20,21 | 19,54 | 19,63 | -2,44% | - |
| 29.10.2024 | 20,47 | 20,68 | 19,88 | 20,12 | -3,13% | - |
| 28.10.2024 | 20,51 | 20,90 | 19,83 | 20,77 | 0,24% | - |
| 25.10.2024 | 21,19 | 21,20 | 20,33 | 20,72 | -1,89% | - |
| 24.10.2024 | 21,10 | 21,51 | 21,01 | 21,12 | 1,10% | - |
| 23.10.2024 | 21,59 | 21,73 | 20,83 | 20,89 | -3,20% | - |
| 22.10.2024 | 21,70 | 21,95 | 21,16 | 21,58 | 0,23% | - |
| 21.10.2024 | 21,73 | 22,06 | 21,43 | 21,53 | -1,15% | - |
| 18.10.2024 | 21,65 | 21,95 | 21,49 | 21,78 | 0,60% | - |
| 17.10.2024 | 21,43 | 21,86 | 21,27 | 21,65 | 0,93% | - |
| 16.10.2024 | 21,75 | 21,95 | 21,29 | 21,45 | -1,47% | - |
| 15.10.2024 | 21,95 | 22,20 | 21,63 | 21,77 | -0,96% | - |
| 14.10.2024 | 22,31 | 22,51 | 21,67 | 21,98 | -1,43% | - |
| 11.10.2024 | 21,99 | 22,49 | 21,95 | 22,30 | 1,18% | - |
| 10.10.2024 | 22,27 | 22,48 | 21,83 | 22,04 | -1,25% | - |
| 09.10.2024 | 22,12 | 22,49 | 21,86 | 22,32 | 0,81% | - |
| 08.10.2024 | 22,08 | 22,26 | 21,70 | 22,14 | -0,36% | - |
| 07.10.2024 | 22,31 | 22,44 | 21,91 | 22,22 | -0,54% | - |
| 04.10.2024 | 22,23 | 22,46 | 21,97 | 22,34 | 0,72% | - |
| 03.10.2024 | 22,02 | 22,35 | 21,81 | 22,18 | 0,18% | - |
| 02.10.2024 | 22,60 | 22,65 | 22,02 | 22,14 | -2,12% | - |
| 01.10.2024 | 22,46 | 23,11 | 22,39 | 22,62 | 0,71% | - |
| 30.09.2024 | 22,59 | 22,78 | 22,25 | 22,46 | -1,06% | - |
| 27.09.2024 | 22,11 | 22,82 | 22,06 | 22,70 | 3,56% | - |
| 26.09.2024 | 22,26 | 22,61 | 21,78 | 21,92 | 0,37% | - |
| 25.09.2024 | 22,39 | 23,19 | 21,66 | 21,84 | -2,93% | - |
| 24.09.2024 | 22,47 | 22,74 | 22,29 | 22,50 | 0,45% | - |
| 23.09.2024 | 22,25 | 22,69 | 21,99 | 22,40 | 0,13% | - |
| 20.09.2024 | 22,17 | 22,59 | 21,99 | 22,37 | 0,49% | - |
| 19.09.2024 | 21,91 | 22,39 | 21,61 | 22,26 | 3,29% | - |
| 18.09.2024 | 21,31 | 21,78 | 21,16 | 21,55 | 1,27% | - |
| 17.09.2024 | 21,11 | 21,54 | 20,95 | 21,28 | 1,87% | - |
| 16.09.2024 | 21,37 | 21,41 | 20,80 | 20,89 | -2,20% | - |
| 13.09.2024 | 20,79 | 21,51 | 20,77 | 21,36 | 2,54% | - |
| 12.09.2024 | 21,40 | 21,48 | 20,50 | 20,83 | -1,33% | - |
| 11.09.2024 | 21,29 | 21,47 | 21,03 | 21,11 | -0,28% | - |
| 10.09.2024 | 21,22 | 21,61 | 21,00 | 21,17 | -0,56% | - |
| 09.09.2024 | 21,08 | 21,60 | 21,06 | 21,29 | 0,42% | - |
| 06.09.2024 | 21,53 | 21,87 | 21,02 | 21,20 | -1,72% | - |
| 05.09.2024 | 21,77 | 21,94 | 21,42 | 21,57 | -1,15% | - |
| 04.09.2024 | 21,59 | 22,08 | 21,39 | 21,82 | -0,46% | - |
| 03.09.2024 | 22,11 | 22,41 | 21,68 | 21,92 | -0,99% | - |
| 02.09.2024 | 22,17 | 22,50 | 21,92 | 22,14 | -0,36% | - |
| 30.08.2024 | 21,99 | 22,46 | 21,84 | 22,22 | 0,27% | - |
| 29.08.2024 | 22,24 | 22,39 | 21,72 | 22,16 | 0,41% | - |
| 28.08.2024 | 21,75 | 22,41 | 21,56 | 22,07 | 1,75% | - |
| 27.08.2024 | 21,51 | 21,99 | 21,37 | 21,69 | 0,88% | - |
| 26.08.2024 | 21,64 | 21,73 | 21,27 | 21,50 | -0,65% | - |
| 23.08.2024 | 21,63 | 21,87 | 21,35 | 21,64 | 0,37% | - |
| 22.08.2024 | 21,39 | 21,88 | 21,30 | 21,56 | 1,46% | - |
| 21.08.2024 | 21,19 | 21,49 | 21,06 | 21,25 | 0,43% | - |
| 20.08.2024 | 21,05 | 21,48 | 20,96 | 21,16 | 0,47% | - |
| 19.08.2024 | 20,83 | 21,24 | 20,65 | 21,06 | 0,14% | - |
| 16.08.2024 | 21,17 | 21,22 | 20,66 | 21,03 | -0,47% | - |
| 15.08.2024 | 20,87 | 21,27 | 20,64 | 21,13 | 1,39% | - |
| 14.08.2024 | 20,68 | 20,97 | 20,43 | 20,84 | 0,97% | - |
| 13.08.2024 | 20,22 | 20,72 | 20,20 | 20,64 | 2,53% | - |
| 12.08.2024 | 20,56 | 20,64 | 20,05 | 20,13 | -1,85% | - |
| 09.08.2024 | 20,70 | 20,96 | 20,23 | 20,51 | -1,06% | - |
| 08.08.2024 | 20,42 | 20,90 | 20,40 | 20,73 | 1,12% | - |
| 07.08.2024 | 20,13 | 20,96 | 19,95 | 20,50 | 1,84% | - |
| 06.08.2024 | 19,67 | 20,27 | 19,54 | 20,13 | 2,29% | - |
| 05.08.2024 | 19,72 | 20,08 | 19,14 | 19,68 | -1,82% | 200,00 |
| 02.08.2024 | 20,38 | 20,55 | 19,93 | 20,05 | -2,41% | 870,00 |
| 01.08.2024 | 20,94 | 21,15 | 20,45 | 20,54 | -2,79% | - |
| 31.07.2024 | 21,16 | 21,52 | 20,84 | 21,13 | 0,67% | - |
| 30.07.2024 | 21,05 | 21,21 | 20,77 | 20,99 | 0,53% | - |
| 29.07.2024 | 20,70 | 21,26 | 20,47 | 20,88 | 1,95% | - |
| 26.07.2024 | 20,45 | 20,74 | 20,29 | 20,48 | 0,34% | - |
| 25.07.2024 | 20,78 | 20,78 | 20,11 | 20,41 | 0,10% | - |
| 24.07.2024 | 20,50 | 20,67 | 20,26 | 20,39 | -0,73% | - |
| 23.07.2024 | 20,81 | 20,89 | 20,41 | 20,54 | -1,44% | - |
| 22.07.2024 | 20,70 | 21,07 | 20,41 | 20,84 | 1,71% | - |
| 19.07.2024 | 20,82 | 20,88 | 20,32 | 20,49 | -0,39% | - |
| 18.07.2024 | 20,64 | 21,07 | 20,45 | 20,57 | 0,05% | - |
| 17.07.2024 | 23,02 | 23,08 | 20,30 | 20,56 | -12,40% | - |
| 16.07.2024 | 22,47 | 23,61 | 22,32 | 23,47 | 4,31% | 50,00 |
| 15.07.2024 | 22,45 | 22,70 | 22,13 | 22,50 | 0,18% | - |
| 12.07.2024 | 22,25 | 22,77 | 22,05 | 22,46 | 1,31% | - |
| 11.07.2024 | 22,40 | 22,48 | 22,01 | 22,17 | -1,47% | - |
| 10.07.2024 | 22,57 | 22,67 | 22,01 | 22,50 | 0,54% | - |
| 09.07.2024 | 22,96 | 23,02 | 22,26 | 22,38 | -2,36% | - |
| 08.07.2024 | 23,09 | 23,15 | 22,45 | 22,92 | -0,22% | - |
| 05.07.2024 | 23,09 | 23,43 | 22,84 | 22,97 | -0,39% | - |
| 04.07.2024 | 23,11 | 23,28 | 22,75 | 23,06 | 0,44% | - |
| 03.07.2024 | 23,14 | 23,30 | 22,88 | 22,96 | 0,26% | - |
| 02.07.2024 | 22,99 | 23,23 | 22,57 | 22,90 | 0,31% | - |
| 01.07.2024 | 23,17 | 23,30 | 22,69 | 22,83 | 0,84% | - |
| 28.06.2024 | 23,27 | 23,52 | 22,54 | 22,64 | -2,58% | - |
| 27.06.2024 | 22,67 | 23,40 | 22,66 | 23,24 | 1,66% | - |
| 26.06.2024 | 23,43 | 23,45 | 22,31 | 22,86 | -1,30% | - |
| 25.06.2024 | 23,42 | 23,81 | 22,93 | 23,16 | -1,03% | - |
| 24.06.2024 | 22,98 | 23,71 | 22,87 | 23,40 | 1,96% | - |
| 21.06.2024 | 22,86 | 23,03 | 22,67 | 22,95 | -2,30% | - |
| 20.06.2024 | 23,25 | 23,89 | 23,05 | 23,49 | 0,43% | - |
| 19.06.2024 | 23,55 | 23,93 | 23,15 | 23,39 | -1,31% | - |