19,215€
11,94%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,28 | 19,20 | 18,28 | 19,18 | 11,74% | 5.689,00 |
| 25.04.2024 | 17,31 | 17,48 | 17,06 | 17,17 | -1,24% | - |
| 24.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,00% | 90,00 |
| 23.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,12% | 5,00 |
| 22.04.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,34% | 3,00 |
| 19.04.2024 | 17,43 | 17,43 | 17,42 | 17,42 | -0,51% | 150,00 |
| 18.04.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -0,23% | 1,00 |
| 17.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,45% | 2,00 |
| 16.04.2024 | 17,28 | 17,70 | 17,20 | 17,63 | 0,51% | - |
| 15.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,49% | 2,00 |
| 12.04.2024 | 17,54 | 17,73 | 17,43 | 17,46 | -0,77% | - |
| 11.04.2024 | 17,39 | 17,59 | 17,39 | 17,59 | -1,73% | 96,00 |
| 10.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,19% | 300,00 |
| 09.04.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,34% | 209,00 |
| 08.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,11% | 4,00 |
| 05.04.2024 | 17,63 | 17,84 | 17,58 | 17,73 | -0,17% | - |
| 04.04.2024 | 17,81 | 17,81 | 17,76 | 17,76 | 0,79% | 249,00 |
| 03.04.2024 | 17,46 | 17,70 | 17,41 | 17,62 | -0,17% | - |
| 02.04.2024 | 17,77 | 17,77 | 17,49 | 17,65 | 1,55% | 1.912,00 |
| 28.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,52% | 1,00 |
| 27.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,06% | 748,00 |
| 26.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,59% | 2.000,00 |
| 25.03.2024 | 17,04 | 17,04 | 17,01 | 17,01 | -0,21% | 4,00 |
| 22.03.2024 | 17,09 | 17,28 | 17,01 | 17,05 | -0,44% | - |
| 21.03.2024 | 17,11 | 17,15 | 17,11 | 17,12 | -2,39% | 1.460,00 |
| 20.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 3,30% | 570,00 |
| 19.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,12% | 1.170,00 |
| 18.03.2024 | 16,90 | 17,09 | 16,87 | 17,00 | 1,01% | - |
| 15.03.2024 | 16,76 | 16,83 | 16,76 | 16,83 | -0,77% | 752,00 |
| 14.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,47% | 50,00 |
| 13.03.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,99% | 250,00 |
| 12.03.2024 | 17,15 | 17,25 | 17,03 | 17,21 | 1,65% | - |
| 11.03.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,03% | 118,00 |
| 08.03.2024 | 16,95 | 17,03 | 16,90 | 16,93 | 2,33% | - |
| 07.03.2024 | 16,57 | 16,57 | 16,54 | 16,54 | -0,30% | 6,00 |
| 06.03.2024 | 16,63 | 16,67 | 16,47 | 16,59 | -0,03% | - |
| 05.03.2024 | 16,55 | 16,64 | 16,50 | 16,60 | -0,09% | - |
| 04.03.2024 | 16,65 | 16,66 | 16,61 | 16,61 | -0,78% | 678,00 |
| 01.03.2024 | 16,65 | 16,74 | 16,65 | 16,74 | -0,59% | 1.530,00 |
| 29.02.2024 | 16,85 | 16,85 | 16,84 | 16,84 | 1,75% | 280,00 |
| 28.02.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,24% | 604,00 |
| 27.02.2024 | 16,57 | 16,59 | 16,49 | 16,59 | -0,66% | 1.517,00 |
| 26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,18% | 30,00 |
| 23.02.2024 | 16,74 | 16,74 | 16,73 | 16,73 | 0,09% | 113,00 |
| 22.02.2024 | 16,69 | 16,76 | 16,55 | 16,72 | 0,72% | - |
| 21.02.2024 | 16,54 | 16,66 | 16,43 | 16,60 | -0,39% | - |
| 20.02.2024 | 16,73 | 16,73 | 16,66 | 16,66 | -0,66% | 300,00 |
| 19.02.2024 | 16,56 | 16,78 | 16,42 | 16,77 | 1,51% | - |
| 16.02.2024 | 16,50 | 16,52 | 16,42 | 16,52 | 0,85% | 357,00 |
| 15.02.2024 | 16,55 | 16,55 | 16,38 | 16,38 | -1,38% | 210,00 |
| 14.02.2024 | 16,07 | 16,61 | 16,06 | 16,61 | 3,88% | - |
| 13.02.2024 | 16,60 | 16,60 | 15,99 | 15,99 | -5,89% | 890,00 |
| 12.02.2024 | 17,47 | 17,50 | 16,99 | 16,99 | 0,12% | 987,00 |
| 09.02.2024 | 17,90 | 17,90 | 16,97 | 16,97 | -2,50% | 1.232,00 |
| 08.02.2024 | 16,96 | 17,63 | 16,91 | 17,41 | 2,50% | - |
| 07.02.2024 | 16,96 | 17,12 | 16,92 | 16,98 | -1,05% | 230,00 |
| 06.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,23% | 50,00 |
| 05.02.2024 | 17,30 | 17,30 | 17,12 | 17,12 | -1,47% | 121,00 |
| 02.02.2024 | 17,58 | 17,59 | 17,31 | 17,38 | -1,11% | - |
| 01.02.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 1,86% | 35,00 |
| 31.01.2024 | 17,27 | 17,27 | 17,25 | 17,25 | -1,57% | 750,00 |
| 30.01.2024 | 17,63 | 17,69 | 17,50 | 17,53 | -0,65% | - |
| 29.01.2024 | 17,56 | 17,64 | 17,56 | 17,64 | -1,23% | 101,00 |
| 26.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,62% | 65,00 |
| 25.01.2024 | 17,63 | 17,75 | 17,63 | 17,75 | 1,78% | 1.032,00 |
| 24.01.2024 | 17,33 | 17,44 | 17,33 | 17,44 | 1,34% | 674,00 |
| 23.01.2024 | 17,19 | 17,21 | 17,19 | 17,21 | 1,95% | 366,00 |
| 22.01.2024 | 17,00 | 17,00 | 16,88 | 16,88 | -0,85% | 21,00 |
| 19.01.2024 | 17,03 | 17,09 | 16,86 | 17,03 | -0,09% | - |
| 18.01.2024 | 16,72 | 17,04 | 16,69 | 17,04 | 2,10% | - |
| 17.01.2024 | 16,24 | 16,70 | 16,20 | 16,69 | 1,58% | - |
| 16.01.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,42% | 15,00 |
| 15.01.2024 | 16,67 | 16,67 | 16,50 | 16,50 | -1,08% | 77,00 |
| 12.01.2024 | 16,67 | 16,68 | 16,62 | 16,68 | 1,28% | 2.320,00 |
| 11.01.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,12% | 1,00 |
| 10.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,09% | 50,00 |
| 09.01.2024 | 16,66 | 16,66 | 16,44 | 16,47 | -0,81% | - |
| 08.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 5,00 |
| 05.01.2024 | 16,52 | 16,52 | 16,50 | 16,50 | -0,42% | 635,00 |
| 04.01.2024 | 16,55 | 16,57 | 16,55 | 16,57 | 1,28% | 252,00 |
| 03.01.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,45% | 10,00 |
| 02.01.2024 | 16,83 | 16,83 | 16,60 | 16,60 | -1,34% | 105,00 |
| 29.12.2023 | 16,83 | 16,92 | 16,81 | 16,83 | -0,27% | - |
| 28.12.2023 | 16,79 | 16,87 | 16,79 | 16,87 | 0,72% | 217,00 |
| 27.12.2023 | 16,56 | 16,75 | 16,56 | 16,75 | 0,60% | 1.301,00 |
| 22.12.2023 | 16,65 | 16,65 | 16,65 | 16,65 | 0,36% | 8,00 |
| 21.12.2023 | 16,59 | 16,59 | 16,59 | 16,59 | 1,37% | 150,00 |
| 20.12.2023 | 16,68 | 16,72 | 16,36 | 16,37 | -1,92% | - |
| 19.12.2023 | 16,86 | 16,93 | 16,65 | 16,69 | -2,14% | - |
| 18.12.2023 | 16,88 | 17,05 | 16,88 | 17,05 | -0,23% | 110,00 |
| 15.12.2023 | 17,09 | 17,09 | 17,09 | 17,09 | 1,91% | 2,00 |
| 14.12.2023 | 16,77 | 16,77 | 16,77 | 16,77 | 1,21% | 1,00 |
| 13.12.2023 | 16,49 | 16,65 | 16,49 | 16,57 | 1,16% | 729,00 |
| 12.12.2023 | 16,38 | 16,45 | 16,21 | 16,38 | 0,12% | - |
| 11.12.2023 | 16,51 | 16,52 | 16,29 | 16,36 | -0,18% | - |
| 08.12.2023 | 16,39 | 16,39 | 16,39 | 16,39 | 1,74% | 5,00 |
| 07.12.2023 | 15,87 | 16,15 | 15,81 | 16,11 | 1,35% | - |
| 06.12.2023 | 15,88 | 15,99 | 15,85 | 15,90 | 1,05% | - |
| 05.12.2023 | 15,73 | 15,73 | 15,73 | 15,73 | 0,03% | 282,00 |
| 04.12.2023 | 15,71 | 16,17 | 15,52 | 15,73 | -0,16% | - |