20,450€
0,05%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 20,56 | 20,58 | 20,32 | 20,45 | -0,29% | - |
| 15.01.2026 | 20,54 | 20,60 | 20,30 | 20,51 | 0,39% | - |
| 14.01.2026 | 20,04 | 20,43 | 19,93 | 20,43 | 1,92% | - |
| 13.01.2026 | 20,18 | 20,20 | 19,91 | 20,05 | -0,72% | - |
| 12.01.2026 | 20,26 | 20,28 | 20,03 | 20,19 | -0,15% | 4.980,00 |
| 09.01.2026 | 19,97 | 20,29 | 19,86 | 20,22 | 1,00% | - |
| 08.01.2026 | 20,23 | 20,27 | 19,72 | 20,02 | -0,99% | - |
| 07.01.2026 | 19,62 | 20,37 | 19,62 | 20,22 | 3,37% | - |
| 06.01.2026 | 19,51 | 19,65 | 19,47 | 19,56 | 0,77% | - |
| 05.01.2026 | 19,62 | 19,75 | 19,35 | 19,41 | -0,41% | - |
| 02.01.2026 | 19,59 | 19,66 | 19,45 | 19,49 | 0,57% | - |
| 30.12.2025 | 19,48 | 19,61 | 19,38 | 19,38 | 0,73% | - |
| 29.12.2025 | 19,34 | 19,53 | 19,24 | 19,24 | 0,26% | - |
| 23.12.2025 | 19,30 | 19,39 | 19,19 | 19,19 | -0,52% | - |
| 22.12.2025 | 19,23 | 19,36 | 19,13 | 19,29 | 0,18% | - |
| 19.12.2025 | 19,18 | 19,35 | 19,10 | 19,26 | 0,44% | - |
| 18.12.2025 | 19,18 | 19,24 | 19,02 | 19,17 | -0,03% | - |
| 17.12.2025 | 19,40 | 19,43 | 19,03 | 19,18 | -0,93% | - |
| 16.12.2025 | 19,11 | 19,56 | 19,09 | 19,36 | 0,94% | - |
| 15.12.2025 | 19,33 | 19,55 | 19,14 | 19,18 | -0,34% | - |
| 12.12.2025 | 19,49 | 19,57 | 19,20 | 19,24 | -0,85% | - |
| 11.12.2025 | 19,03 | 19,51 | 18,99 | 19,41 | 1,84% | - |
| 10.12.2025 | 18,87 | 19,06 | 18,81 | 19,06 | 0,71% | - |
| 09.12.2025 | 19,10 | 19,14 | 18,79 | 18,92 | -0,71% | - |
| 08.12.2025 | 19,18 | 19,26 | 19,04 | 19,06 | -0,13% | - |
| 05.12.2025 | 19,19 | 19,41 | 19,08 | 19,08 | -0,39% | - |
| 04.12.2025 | 19,21 | 19,45 | 18,98 | 19,16 | 0,55% | - |
| 03.12.2025 | 19,22 | 19,49 | 19,05 | 19,05 | -0,37% | - |
| 02.12.2025 | 19,43 | 19,45 | 19,05 | 19,12 | -0,98% | - |
| 01.12.2025 | 19,20 | 19,51 | 19,08 | 19,31 | 0,23% | - |
| 28.11.2025 | 19,35 | 19,47 | 19,23 | 19,27 | -0,46% | - |
| 27.11.2025 | 19,27 | 19,41 | 19,13 | 19,36 | 0,13% | - |
| 26.11.2025 | 19,38 | 19,45 | 19,16 | 19,33 | 0,05% | - |
| 25.11.2025 | 19,05 | 19,34 | 18,80 | 19,32 | 2,01% | - |
| 24.11.2025 | 19,08 | 19,21 | 18,91 | 18,94 | -0,37% | - |
| 21.11.2025 | 18,45 | 19,02 | 18,40 | 19,01 | 2,87% | - |
| 20.11.2025 | 19,17 | 19,22 | 18,45 | 18,48 | -2,86% | - |
| 19.11.2025 | 18,63 | 19,10 | 18,59 | 19,03 | 1,12% | - |
| 18.11.2025 | 18,74 | 19,02 | 18,59 | 18,82 | -1,08% | - |
| 17.11.2025 | 19,16 | 19,30 | 18,82 | 19,02 | -0,11% | - |
| 14.11.2025 | 19,26 | 19,47 | 19,04 | 19,04 | -1,50% | - |
| 13.11.2025 | 19,39 | 19,65 | 19,19 | 19,33 | 0,36% | - |
| 12.11.2025 | 19,26 | 19,50 | 19,14 | 19,26 | 0,68% | - |
| 11.11.2025 | 18,84 | 19,26 | 18,81 | 19,13 | 0,92% | - |
| 10.11.2025 | 18,94 | 18,98 | 18,94 | 18,96 | 3,07% | - |
| 07.11.2025 | 18,48 | 18,73 | 18,39 | 18,39 | -0,51% | - |
| 06.11.2025 | 18,52 | 18,66 | 18,40 | 18,49 | 0,08% | - |
| 05.11.2025 | 18,41 | 18,60 | 18,26 | 18,47 | -0,11% | - |
| 04.11.2025 | 18,79 | 18,99 | 18,46 | 18,49 | -2,84% | - |
| 03.11.2025 | 19,15 | 19,24 | 19,01 | 19,03 | -0,21% | - |
| 31.10.2025 | 18,97 | 19,23 | 18,97 | 19,07 | -0,42% | - |
| 30.10.2025 | 19,24 | 19,27 | 18,96 | 19,15 | 0,10% | - |
| 29.10.2025 | 18,95 | 19,43 | 18,94 | 19,13 | 0,74% | - |
| 28.10.2025 | 19,18 | 19,29 | 18,93 | 18,99 | -1,66% | - |
| 27.10.2025 | 20,16 | 20,28 | 19,29 | 19,31 | -4,88% | - |
| 24.10.2025 | 19,55 | 20,44 | 19,17 | 20,30 | 4,69% | - |
| 23.10.2025 | 19,16 | 19,60 | 19,13 | 19,39 | 1,57% | - |
| 22.10.2025 | 18,91 | 19,25 | 18,90 | 19,09 | 1,06% | - |
| 21.10.2025 | 18,95 | 19,10 | 18,88 | 18,89 | -0,21% | - |
| 20.10.2025 | 19,10 | 19,12 | 18,83 | 18,93 | 0,11% | - |
| 17.10.2025 | 18,79 | 19,04 | 18,61 | 18,91 | 0,37% | - |
| 16.10.2025 | 18,83 | 19,08 | 18,79 | 18,84 | -0,21% | - |
| 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% | - |