20,820€
2,16%
Echtzeit-Aktienkurs KEMIRA OY
Bid:
Ask:
Aktienkurse zur KEMIRA OY Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
21.12.2023 | 16,41 | 16,77 | 16,34 | 16,66 | 1,74% | - |
20.12.2023 | 16,68 | 16,83 | 16,32 | 16,37 | -1,86% | - |
19.12.2023 | 16,86 | 17,03 | 16,58 | 16,68 | -1,36% | - |
18.12.2023 | 16,82 | 17,31 | 16,70 | 16,91 | 0,65% | - |
15.12.2023 | 16,87 | 17,19 | 16,66 | 16,80 | -0,18% | - |
14.12.2023 | 16,74 | 16,97 | 16,53 | 16,83 | 0,87% | - |
13.12.2023 | 16,35 | 16,79 | 16,33 | 16,69 | 1,86% | - |
12.12.2023 | 16,37 | 16,55 | 16,12 | 16,38 | 0,12% | - |
11.12.2023 | 16,52 | 16,62 | 16,22 | 16,36 | -1,03% | - |
08.12.2023 | 16,12 | 16,66 | 16,11 | 16,53 | 2,61% | - |
07.12.2023 | 15,74 | 16,24 | 15,72 | 16,11 | 2,19% | - |