22,380€
0,54%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,40 | 22,65 | 22,18 | 22,52 | 0,54% | - |
| 16.05.2024 | 22,36 | 22,57 | 22,03 | 22,40 | 0,18% | 2.750,00 |
| 15.05.2024 | 22,16 | 22,51 | 21,99 | 22,36 | 0,90% | - |
| 14.05.2024 | 22,36 | 22,56 | 21,79 | 22,16 | -0,98% | - |
| 13.05.2024 | 21,86 | 22,52 | 21,66 | 22,38 | 2,52% | - |
| 10.05.2024 | 21,93 | 22,19 | 21,59 | 21,83 | -0,46% | - |
| 09.05.2024 | 21,79 | 22,00 | 21,74 | 21,93 | 0,46% | - |
| 08.05.2024 | 21,66 | 22,26 | 21,65 | 21,83 | 0,74% | 396,00 |
| 07.05.2024 | 21,71 | 21,85 | 21,23 | 21,67 | -0,41% | - |
| 06.05.2024 | 21,74 | 22,06 | 21,36 | 21,76 | 0,00% | - |
| 03.05.2024 | 21,18 | 21,85 | 20,95 | 21,76 | 2,84% | - |
| 02.05.2024 | 20,38 | 21,30 | 20,22 | 21,16 | 4,86% | - |
| 30.04.2024 | 20,33 | 20,60 | 20,16 | 20,18 | -0,79% | - |
| 29.04.2024 | 19,29 | 20,48 | 19,03 | 20,34 | 5,85% | - |
| 26.04.2024 | 17,11 | 19,43 | 17,11 | 19,22 | 11,98% | 270,00 |
| 25.04.2024 | 17,31 | 17,59 | 16,96 | 17,16 | -1,07% | - |
| 24.04.2024 | 17,42 | 17,52 | 17,14 | 17,35 | -0,06% | - |
| 23.04.2024 | 17,40 | 17,53 | 17,17 | 17,36 | -0,23% | - |
| 22.04.2024 | 17,45 | 17,64 | 17,23 | 17,40 | -0,43% | - |
| 19.04.2024 | 17,20 | 17,54 | 17,15 | 17,47 | 0,49% | - |
| 18.04.2024 | 17,50 | 17,68 | 17,14 | 17,39 | 0,00% | - |
| 17.04.2024 | 17,55 | 17,76 | 17,28 | 17,39 | -1,42% | - |
| 16.04.2024 | 17,27 | 17,71 | 17,26 | 17,64 | 1,73% | - |
| 15.04.2024 | 17,58 | 17,73 | 17,33 | 17,34 | -1,51% | - |
| 12.04.2024 | 17,54 | 17,84 | 17,36 | 17,60 | 0,40% | - |
| 11.04.2024 | 17,56 | 17,71 | 17,29 | 17,53 | -0,06% | - |
| 10.04.2024 | 17,89 | 18,04 | 17,45 | 17,54 | -0,88% | - |
| 09.04.2024 | 17,66 | 17,93 | 17,56 | 17,70 | 0,11% | - |
| 08.04.2024 | 17,73 | 17,93 | 17,58 | 17,68 | -0,31% | - |
| 05.04.2024 | 17,62 | 17,95 | 17,53 | 17,73 | 0,00% | - |
| 04.04.2024 | 17,62 | 18,04 | 17,56 | 17,73 | 0,60% | - |
| 03.04.2024 | 17,46 | 17,81 | 17,31 | 17,63 | 0,57% | - |
| 02.04.2024 | 17,65 | 18,05 | 17,37 | 17,53 | 0,00% | - |
| 28.03.2024 | 17,43 | 17,70 | 17,28 | 17,53 | 0,52% | - |
| 27.03.2024 | 17,04 | 17,52 | 17,03 | 17,44 | 2,44% | - |
| 26.03.2024 | 17,13 | 17,45 | 16,96 | 17,02 | -1,13% | - |
| 25.03.2024 | 17,04 | 17,33 | 16,85 | 17,22 | 1,00% | - |
| 22.03.2024 | 17,25 | 17,39 | 16,91 | 17,05 | -1,27% | - |
| 21.03.2024 | 17,19 | 17,35 | 16,86 | 17,27 | -1,96% | 1.200,00 |
| 20.03.2024 | 17,10 | 17,86 | 17,09 | 17,61 | 2,83% | - |
| 19.03.2024 | 16,85 | 17,29 | 16,73 | 17,13 | 0,76% | - |
| 18.03.2024 | 16,89 | 17,20 | 16,81 | 17,00 | 0,65% | - |
| 15.03.2024 | 16,63 | 17,07 | 16,61 | 16,89 | 1,38% | - |
| 14.03.2024 | 16,81 | 17,06 | 16,53 | 16,66 | -0,89% | 750,00 |
| 13.03.2024 | 17,21 | 17,27 | 16,77 | 16,81 | -2,35% | - |
| 12.03.2024 | 17,00 | 17,35 | 16,93 | 17,21 | 1,53% | - |
| 11.03.2024 | 16,91 | 17,11 | 16,65 | 16,95 | 0,18% | - |
| 08.03.2024 | 16,95 | 17,14 | 16,78 | 16,92 | -0,21% | - |
| 07.03.2024 | 16,54 | 17,04 | 16,43 | 16,96 | 2,17% | - |
| 06.03.2024 | 16,63 | 16,77 | 16,42 | 16,60 | 0,00% | - |
| 05.03.2024 | 16,68 | 16,72 | 16,41 | 16,60 | -0,21% | - |
| 04.03.2024 | 16,86 | 16,97 | 16,42 | 16,63 | -1,51% | - |
| 01.03.2024 | 16,74 | 16,93 | 16,57 | 16,89 | 1,20% | - |
| 29.02.2024 | 16,77 | 17,10 | 16,54 | 16,69 | -0,45% | - |
| 28.02.2024 | 16,63 | 16,91 | 16,45 | 16,76 | 0,39% | - |
| 27.02.2024 | 16,58 | 16,82 | 16,39 | 16,70 | 0,51% | - |
| 26.02.2024 | 16,65 | 16,93 | 16,49 | 16,61 | -0,36% | - |
| 23.02.2024 | 16,70 | 16,88 | 16,57 | 16,67 | -0,24% | - |
| 22.02.2024 | 16,57 | 16,86 | 16,47 | 16,71 | 0,66% | - |
| 21.02.2024 | 16,54 | 16,77 | 16,32 | 16,60 | 0,48% | - |
| 20.02.2024 | 16,76 | 16,87 | 16,39 | 16,52 | -1,46% | - |
| 19.02.2024 | 16,41 | 16,86 | 16,33 | 16,77 | 2,19% | - |
| 16.02.2024 | 16,43 | 16,63 | 16,17 | 16,41 | -0,03% | - |
| 15.02.2024 | 16,62 | 16,70 | 16,27 | 16,41 | -1,20% | - |
| 14.02.2024 | 16,07 | 16,67 | 16,04 | 16,61 | 3,55% | - |
| 13.02.2024 | 17,01 | 17,01 | 15,89 | 16,04 | -5,87% | - |
| 12.02.2024 | 17,22 | 17,90 | 16,86 | 17,04 | -1,96% | - |
| 09.02.2024 | 17,40 | 18,03 | 16,85 | 17,38 | -0,20% | - |
| 08.02.2024 | 16,96 | 17,74 | 16,81 | 17,42 | 2,77% | - |
| 07.02.2024 | 17,11 | 17,21 | 16,79 | 16,95 | -1,05% | - |
| 06.02.2024 | 17,04 | 17,22 | 16,91 | 17,13 | 0,59% | - |
| 05.02.2024 | 17,35 | 17,46 | 16,92 | 17,03 | -1,96% | - |
| 02.02.2024 | 17,58 | 17,67 | 17,24 | 17,37 | -1,14% | - |
| 01.02.2024 | 17,26 | 17,70 | 17,21 | 17,57 | 1,50% | - |
| 31.01.2024 | 17,48 | 17,65 | 17,16 | 17,31 | -1,26% | - |
| 30.01.2024 | 17,63 | 17,80 | 17,42 | 17,53 | -0,68% | - |
| 29.01.2024 | 17,76 | 17,86 | 17,42 | 17,65 | -0,82% | - |
| 26.01.2024 | 17,68 | 17,92 | 17,50 | 17,79 | 0,23% | - |
| 25.01.2024 | 17,55 | 17,91 | 17,28 | 17,75 | 1,23% | - |
| 24.01.2024 | 17,41 | 17,66 | 17,15 | 17,54 | 1,30% | - |
| 23.01.2024 | 17,14 | 17,52 | 16,96 | 17,31 | 1,26% | 1.800,00 |
| 22.01.2024 | 16,90 | 17,29 | 16,71 | 17,10 | 0,47% | - |
| 19.01.2024 | 17,03 | 17,17 | 16,76 | 17,02 | -0,12% | - |
| 18.01.2024 | 16,59 | 17,13 | 16,58 | 17,04 | 2,10% | 65,00 |
| 17.01.2024 | 16,37 | 16,78 | 16,28 | 16,69 | 1,86% | - |
| 16.01.2024 | 16,36 | 16,55 | 16,20 | 16,38 | -0,27% | - |
| 15.01.2024 | 16,63 | 16,79 | 16,35 | 16,43 | -1,11% | - |
| 12.01.2024 | 16,57 | 16,81 | 16,41 | 16,61 | 1,16% | - |
| 11.01.2024 | 16,57 | 16,76 | 16,32 | 16,42 | -0,42% | - |
| 10.01.2024 | 16,41 | 16,65 | 16,32 | 16,49 | 0,12% | - |
| 09.01.2024 | 16,66 | 16,71 | 16,35 | 16,47 | -1,26% | - |
| 08.01.2024 | 16,55 | 16,77 | 16,38 | 16,68 | 1,37% | - |
| 05.01.2024 | 16,55 | 16,67 | 16,15 | 16,46 | -0,75% | - |
| 04.01.2024 | 16,36 | 16,75 | 16,17 | 16,58 | 1,44% | - |
| 03.01.2024 | 16,53 | 16,76 | 16,23 | 16,35 | -1,06% | - |
| 02.01.2024 | 16,81 | 16,94 | 16,50 | 16,52 | -2,42% | - |
| 29.12.2023 | 16,82 | 17,02 | 16,72 | 16,93 | 0,80% | - |
| 28.12.2023 | 16,82 | 16,96 | 16,62 | 16,80 | 0,03% | - |
| 27.12.2023 | 16,60 | 16,93 | 16,57 | 16,79 | 2,04% | - |
| 22.12.2023 | 16,58 | 16,86 | 16,41 | 16,46 | -1,20% | - |