21,770€
5,68%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,06 | 21,58 | 21,06 | 21,58 | 4,76% | 100,00 |
| 02.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,78% | - |
| 30.04.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 2,27% | - |
| 29.04.2024 | 19,13 | 19,79 | 19,13 | 19,79 | 15,19% | 20,00 |
| 26.04.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,17% | - |
| 25.04.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,64% | - |
| 24.04.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,29% | - |
| 23.04.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,75% | - |
| 22.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,64% | - |
| 19.04.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,50% | - |
| 18.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 17.04.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,28% | - |
| 16.04.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,71% | - |
| 15.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,40% | - |
| 12.04.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,11% | - |
| 11.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -1,13% | - |
| 10.04.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,57% | - |
| 09.04.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,28% | - |
| 08.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,34% | - |
| 05.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,23% | - |
| 04.04.2024 | 17,51 | 17,92 | 17,51 | 17,60 | 1,27% | 6,00 |
| 03.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,29% | - |
| 02.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,98% | - |
| 28.03.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 1,71% | - |
| 27.03.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,76% | - |
| 26.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 25.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 22.03.2024 | 17,01 | 17,01 | 17,00 | 17,00 | -0,87% | 4,00 |
| 21.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,65% | - |
| 20.03.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,24% | - |
| 19.03.2024 | 16,84 | 17,00 | 16,84 | 17,00 | 1,31% | 4,00 |
| 18.03.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,27% | - |
| 15.03.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -1,19% | - |
| 14.03.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,93% | - |
| 13.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,71% | - |
| 12.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,89% | - |
| 11.03.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,59% | - |
| 08.03.2024 | 16,83 | 16,93 | 16,83 | 16,93 | 3,36% | 4,00 |
| 07.03.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -1,68% | - |
| 06.03.2024 | 16,49 | 16,66 | 16,49 | 16,66 | 0,60% | 6,00 |
| 05.03.2024 | 16,51 | 16,56 | 16,51 | 16,56 | -1,13% | 4,00 |
| 04.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 01.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,48% | - |
| 29.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,66% | - |
| 28.02.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,12% | - |
| 27.02.2024 | 16,50 | 16,55 | 16,50 | 16,55 | -0,06% | 4,00 |
| 26.02.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,36% | - |
| 23.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,24% | - |
| 22.02.2024 | 16,53 | 16,66 | 16,53 | 16,66 | 0,36% | 4,00 |
| 21.02.2024 | 16,46 | 16,60 | 16,46 | 16,60 | -0,06% | 4,00 |
| 20.02.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,34% | - |
| 19.02.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,37% | - |
| 16.02.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,03% | - |
| 15.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,51% | - |
| 14.02.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -2,75% | - |
| 13.02.2024 | 16,20 | 16,39 | 16,20 | 16,39 | -4,99% | 4,00 |
| 12.02.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,20% | - |
| 09.02.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 3,80% | - |
| 08.02.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,41% | - |
| 07.02.2024 | 17,00 | 17,06 | 17,00 | 17,06 | -0,47% | 4,00 |
| 06.02.2024 | 17,04 | 17,14 | 17,04 | 17,14 | 0,35% | 4,00 |
| 05.02.2024 | 17,24 | 17,24 | 17,08 | 17,08 | -2,01% | 600,00 |
| 02.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,75% | - |
| 01.02.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,61% | - |
| 31.01.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,51% | - |
| 30.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,79% | - |
| 29.01.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,23% | - |
| 26.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,09% | - |
| 25.01.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,99% | - |
| 24.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,64% | - |
| 23.01.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 1,54% | - |
| 22.01.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,06% | - |
| 19.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 1,81% | - |
| 18.01.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 2,60% | - |
| 17.01.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,68% | - |
| 16.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -2,22% | - |
| 15.01.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 1,46% | - |
| 12.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,24% | - |
| 11.01.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 10.01.2024 | 16,35 | 16,51 | 16,35 | 16,50 | -0,30% | 200,00 |
| 09.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,24% | - |
| 08.01.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,85% | 5,00 |
| 05.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,04% | - |
| 04.01.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | 50,00 |
| 03.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,26% | - |
| 02.01.2024 | 16,74 | 16,74 | 16,66 | 16,66 | -1,19% | 35,00 |
| 29.12.2023 | 16,70 | 16,86 | 16,70 | 16,86 | 0,72% | 15,00 |
| 28.12.2023 | 16,74 | 16,74 | 16,74 | 16,74 | 1,52% | - |
| 27.12.2023 | 16,49 | 16,49 | 16,49 | 16,49 | 0,12% | - |
| 22.12.2023 | 16,47 | 16,47 | 16,47 | 16,47 | 0,73% | - |
| 21.12.2023 | 16,35 | 16,35 | 16,35 | 16,35 | -1,45% | - |
| 20.12.2023 | 16,59 | 16,59 | 16,59 | 16,59 | -0,90% | - |
| 19.12.2023 | 16,74 | 16,74 | 16,74 | 16,74 | 0,36% | - |
| 18.12.2023 | 16,68 | 16,68 | 16,68 | 16,68 | -2,00% | - |
| 15.12.2023 | 16,74 | 17,02 | 16,74 | 17,02 | 2,53% | 75,00 |
| 14.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 2,28% | - |
| 13.12.2023 | 16,23 | 16,23 | 16,23 | 16,23 | -0,31% | - |
| 12.12.2023 | 16,28 | 16,28 | 16,28 | 16,28 | -0,91% | - |
| 11.12.2023 | 16,43 | 16,43 | 16,43 | 16,43 | 2,50% | - |
| 08.12.2023 | 16,03 | 16,03 | 16,03 | 16,03 | 1,97% | - |