23,560€
6,61%
Echtzeit-Aktienkurs KEMPOWER OYJ
Bid:
Ask:
Aktienkurse zur KEMPOWER OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,12 | 23,50 | 22,12 | 23,50 | 6,33% | 110.018,00 |
| 30.05.2024 | 23,18 | 23,20 | 22,06 | 22,10 | -5,15% | 84.754,00 |
| 29.05.2024 | 23,54 | 24,20 | 23,30 | 23,30 | -1,02% | 38.398,00 |
| 28.05.2024 | 24,00 | 24,34 | 23,50 | 23,54 | -1,18% | 71.435,00 |
| 27.05.2024 | 23,92 | 24,32 | 23,80 | 23,82 | 0,08% | 78.684,00 |
| 24.05.2024 | 23,80 | 24,16 | 23,70 | 23,80 | 0,59% | 64.445,00 |
| 23.05.2024 | 23,50 | 23,98 | 23,48 | 23,66 | 1,37% | 74.532,00 |
| 22.05.2024 | 23,00 | 23,40 | 22,96 | 23,34 | 1,66% | 41.053,00 |
| 21.05.2024 | 22,92 | 23,08 | 22,68 | 22,96 | 1,15% | 34.586,00 |
| 20.05.2024 | 22,04 | 23,20 | 22,04 | 22,70 | 3,09% | 42.379,00 |
| 17.05.2024 | 22,66 | 23,20 | 22,02 | 22,02 | -2,74% | 55.910,00 |
| 16.05.2024 | 23,50 | 24,20 | 22,48 | 22,64 | -3,00% | 130.090,00 |
| 15.05.2024 | 22,36 | 23,34 | 22,02 | 23,34 | 4,48% | 125.332,00 |
| 14.05.2024 | 21,50 | 22,36 | 21,40 | 22,34 | 4,78% | 62.538,00 |
| 13.05.2024 | 21,28 | 21,54 | 20,80 | 21,32 | 0,28% | 63.368,00 |
| 10.05.2024 | 20,68 | 21,52 | 20,68 | 21,26 | 2,26% | 95.857,00 |
| 09.05.2024 | 20,65 | 20,81 | 20,61 | 20,79 | 0,53% | - |
| 08.05.2024 | 20,76 | 20,88 | 20,46 | 20,68 | -0,10% | 50.820,00 |
| 07.05.2024 | 20,62 | 20,76 | 20,44 | 20,70 | 1,27% | 44.762,00 |
| 06.05.2024 | 20,18 | 20,64 | 20,14 | 20,44 | 1,59% | 49.185,00 |
| 03.05.2024 | 19,76 | 20,18 | 19,59 | 20,12 | 2,71% | 58.310,00 |
| 02.05.2024 | 19,56 | 19,87 | 18,93 | 19,59 | 1,87% | 45.653,00 |
| 30.04.2024 | 19,80 | 20,16 | 19,15 | 19,23 | -2,09% | 72.091,00 |
| 29.04.2024 | 18,34 | 19,79 | 18,21 | 19,64 | 7,91% | 141.492,00 |
| 26.04.2024 | 17,40 | 18,33 | 17,40 | 18,20 | 4,78% | 130.556,00 |
| 25.04.2024 | 18,60 | 18,60 | 16,85 | 17,37 | -6,61% | 613.669,00 |
| 24.04.2024 | 18,14 | 18,66 | 18,14 | 18,60 | 2,76% | 92.249,00 |
| 23.04.2024 | 18,80 | 18,88 | 17,96 | 18,10 | -3,47% | 157.668,00 |
| 22.04.2024 | 19,10 | 19,29 | 18,30 | 18,75 | -1,32% | 223.419,00 |
| 19.04.2024 | 19,72 | 19,93 | 18,97 | 19,00 | -3,65% | 182.345,00 |
| 18.04.2024 | 20,34 | 20,34 | 19,61 | 19,72 | -2,95% | 73.604,00 |
| 17.04.2024 | 20,04 | 20,52 | 20,00 | 20,32 | 1,40% | 36.445,00 |
| 16.04.2024 | 20,48 | 20,48 | 20,00 | 20,04 | -2,15% | 44.396,00 |
| 15.04.2024 | 21,00 | 21,08 | 20,36 | 20,48 | -2,38% | 34.200,00 |
| 12.04.2024 | 21,14 | 21,42 | 20,94 | 20,98 | -0,57% | 38.311,00 |
| 11.04.2024 | 21,68 | 21,68 | 20,84 | 21,10 | -1,86% | 48.727,00 |
| 10.04.2024 | 21,72 | 21,92 | 21,22 | 21,50 | -0,19% | 75.157,00 |
| 09.04.2024 | 21,80 | 21,88 | 21,24 | 21,54 | 0,00% | 48.330,00 |
| 08.04.2024 | 21,50 | 21,90 | 21,20 | 21,54 | 1,51% | 50.170,00 |
| 05.04.2024 | 21,48 | 21,96 | 20,80 | 21,22 | -0,93% | 94.285,00 |
| 04.04.2024 | 20,20 | 21,44 | 20,20 | 21,42 | 6,99% | 129.516,00 |
| 03.04.2024 | 20,24 | 20,56 | 20,00 | 20,02 | -0,89% | 57.701,00 |
| 02.04.2024 | 20,70 | 21,28 | 20,10 | 20,20 | -1,85% | 80.126,00 |
| 28.03.2024 | 20,94 | 20,98 | 20,36 | 20,58 | -0,87% | 42.508,00 |
| 27.03.2024 | 20,54 | 20,88 | 20,16 | 20,76 | 1,76% | 46.988,00 |
| 26.03.2024 | 19,90 | 20,50 | 19,83 | 20,40 | 2,87% | 147.620,00 |
| 25.03.2024 | 19,50 | 20,24 | 19,31 | 19,83 | 1,43% | 91.203,00 |
| 22.03.2024 | 19,90 | 20,00 | 18,60 | 19,55 | -1,66% | 234.893,00 |
| 21.03.2024 | 20,80 | 21,18 | 19,88 | 19,88 | -4,61% | 160.469,00 |
| 20.03.2024 | 20,78 | 21,00 | 20,70 | 20,84 | 0,29% | 50.070,00 |
| 19.03.2024 | 21,00 | 21,26 | 20,64 | 20,78 | -0,57% | 39.856,00 |
| 18.03.2024 | 20,70 | 21,20 | 20,70 | 20,90 | 1,46% | 34.652,00 |
| 15.03.2024 | 20,80 | 21,26 | 20,60 | 20,60 | -0,48% | 65.635,00 |
| 14.03.2024 | 21,32 | 21,98 | 20,70 | 20,70 | -2,08% | 90.828,00 |
| 13.03.2024 | 20,90 | 21,58 | 20,66 | 21,14 | 1,34% | 101.004,00 |
| 12.03.2024 | 20,00 | 21,08 | 20,00 | 20,86 | 4,82% | 99.891,00 |
| 11.03.2024 | 21,40 | 21,42 | 19,90 | 19,90 | -7,01% | 103.353,00 |
| 08.03.2024 | 21,70 | 21,70 | 21,00 | 21,40 | 0,75% | 95.222,00 |
| 07.03.2024 | 19,80 | 21,74 | 19,52 | 21,24 | 7,00% | 179.037,00 |
| 06.03.2024 | 20,38 | 20,38 | 19,22 | 19,85 | -3,27% | 266.379,00 |
| 05.03.2024 | 21,30 | 21,88 | 20,40 | 20,52 | -4,38% | 215.950,00 |
| 04.03.2024 | 22,62 | 22,62 | 21,04 | 21,46 | -5,13% | 264.230,00 |
| 01.03.2024 | 23,28 | 23,28 | 22,56 | 22,62 | -2,84% | 117.397,00 |
| 29.02.2024 | 23,60 | 23,60 | 22,86 | 23,28 | -1,36% | 253.724,00 |
| 28.02.2024 | 24,00 | 24,00 | 23,54 | 23,60 | -1,67% | 59.329,00 |
| 27.02.2024 | 24,00 | 24,24 | 23,70 | 24,00 | 0,00% | 51.192,00 |
| 26.02.2024 | 24,30 | 24,30 | 23,54 | 24,00 | -1,23% | 75.459,00 |
| 23.02.2024 | 24,12 | 24,54 | 24,02 | 24,30 | 0,33% | 65.883,00 |
| 22.02.2024 | 24,56 | 24,72 | 24,20 | 24,22 | -0,66% | 69.484,00 |
| 21.02.2024 | 24,62 | 24,90 | 24,00 | 24,38 | -0,97% | 78.934,00 |
| 20.02.2024 | 24,00 | 24,92 | 23,78 | 24,62 | 2,75% | 137.117,00 |
| 19.02.2024 | 23,90 | 24,16 | 23,66 | 23,96 | 0,67% | 95.005,00 |
| 16.02.2024 | 24,14 | 24,38 | 23,64 | 23,80 | 0,85% | 120.267,00 |
| 15.02.2024 | 23,04 | 24,48 | 23,02 | 23,60 | 3,87% | 393.417,00 |
| 14.02.2024 | 26,00 | 26,00 | 22,50 | 22,72 | -26,47% | 1.282.133,00 |
| 13.02.2024 | 29,32 | 31,20 | 29,32 | 30,90 | 5,75% | 249.856,00 |
| 12.02.2024 | 28,40 | 29,40 | 28,40 | 29,22 | 3,18% | 89.097,00 |
| 09.02.2024 | 28,72 | 29,12 | 28,18 | 28,32 | -1,39% | 81.302,00 |
| 08.02.2024 | 29,00 | 29,16 | 28,56 | 28,72 | -0,83% | 53.017,00 |
| 07.02.2024 | 28,30 | 29,00 | 28,10 | 28,96 | 2,33% | 50.714,00 |
| 06.02.2024 | 29,18 | 29,68 | 28,30 | 28,30 | -3,02% | 109.410,00 |
| 05.02.2024 | 29,50 | 29,50 | 28,92 | 29,18 | 0,62% | 56.730,00 |
| 02.02.2024 | 29,00 | 29,48 | 28,94 | 29,00 | 0,69% | 57.613,00 |
| 01.02.2024 | 29,94 | 30,16 | 28,32 | 28,80 | -3,36% | 101.216,00 |
| 31.01.2024 | 29,80 | 30,36 | 29,24 | 29,80 | 4,27% | 166.092,00 |
| 30.01.2024 | 28,60 | 28,98 | 28,36 | 28,58 | -0,07% | 42.923,00 |
| 29.01.2024 | 28,86 | 29,08 | 28,42 | 28,60 | -0,90% | 63.296,00 |
| 26.01.2024 | 28,04 | 28,86 | 27,82 | 28,86 | 2,92% | 53.388,00 |
| 25.01.2024 | 28,16 | 28,38 | 27,58 | 28,04 | -0,43% | 115.523,00 |
| 24.01.2024 | 28,76 | 28,96 | 28,16 | 28,16 | -1,95% | 125.734,00 |
| 23.01.2024 | 29,16 | 29,16 | 28,72 | 28,72 | -0,83% | 53.913,00 |
| 22.01.2024 | 28,90 | 29,40 | 28,50 | 28,96 | 0,35% | 64.773,00 |
| 19.01.2024 | 29,54 | 29,72 | 28,86 | 28,86 | -1,77% | 62.823,00 |
| 18.01.2024 | 28,74 | 29,54 | 28,30 | 29,38 | 2,23% | 60.883,00 |
| 17.01.2024 | 29,20 | 29,20 | 28,30 | 28,74 | -1,64% | 77.659,00 |
| 16.01.2024 | 29,80 | 29,80 | 29,16 | 29,22 | -1,81% | 50.026,00 |
| 15.01.2024 | 30,80 | 30,90 | 29,72 | 29,76 | -2,30% | 78.645,00 |
| 12.01.2024 | 29,38 | 30,56 | 29,38 | 30,46 | 6,73% | 276.255,00 |
| 11.01.2024 | 29,34 | 29,50 | 28,50 | 28,54 | -2,73% | 125.773,00 |
| 10.01.2024 | 29,92 | 30,26 | 29,30 | 29,34 | -1,87% | 71.760,00 |