21,610€
0,32%
Echtzeit-Aktienkurs Kemira Oy
Bid:
Ask:
Aktienkurse zur Kemira Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,52 | 21,68 | 21,30 | 21,68 | 0,65% | 227.966,00 |
| 30.05.2024 | 21,40 | 21,58 | 21,22 | 21,54 | 0,09% | 85.631,00 |
| 29.05.2024 | 21,50 | 21,66 | 21,32 | 21,52 | -0,28% | 85.662,00 |
| 28.05.2024 | 21,60 | 21,74 | 21,54 | 21,58 | 0,37% | 79.525,00 |
| 27.05.2024 | 21,58 | 21,62 | 21,08 | 21,50 | -0,37% | 139.959,00 |
| 24.05.2024 | 21,28 | 21,76 | 21,28 | 21,58 | 1,41% | 124.065,00 |
| 23.05.2024 | 21,08 | 21,78 | 21,08 | 21,28 | 0,95% | 513.712,00 |
| 22.05.2024 | 22,34 | 22,34 | 21,08 | 21,08 | -5,89% | 464.068,00 |
| 21.05.2024 | 22,62 | 22,66 | 22,28 | 22,40 | -0,97% | 158.789,00 |
| 20.05.2024 | 22,38 | 22,66 | 22,32 | 22,62 | 0,62% | 74.824,00 |
| 17.05.2024 | 22,34 | 22,50 | 22,30 | 22,48 | 0,00% | 157.663,00 |
| 16.05.2024 | 22,34 | 22,48 | 22,16 | 22,48 | 0,63% | 91.159,00 |
| 15.05.2024 | 22,12 | 22,38 | 22,12 | 22,34 | 0,99% | 129.661,00 |
| 14.05.2024 | 22,30 | 22,40 | 21,94 | 22,12 | -1,16% | 200.156,00 |
| 13.05.2024 | 21,90 | 22,38 | 21,76 | 22,38 | 2,19% | 132.639,00 |
| 10.05.2024 | 21,96 | 22,06 | 21,70 | 21,90 | -0,45% | 184.868,00 |
| 08.05.2024 | 21,74 | 22,14 | 21,70 | 22,00 | 1,29% | 187.378,00 |
| 07.05.2024 | 21,66 | 21,72 | 21,32 | 21,72 | 0,18% | 177.254,00 |
| 06.05.2024 | 21,68 | 21,94 | 21,46 | 21,68 | -0,09% | 128.738,00 |
| 03.05.2024 | 21,16 | 21,72 | 21,02 | 21,70 | 2,75% | 280.657,00 |
| 02.05.2024 | 20,66 | 21,18 | 20,24 | 21,12 | 3,43% | 261.547,00 |
| 30.04.2024 | 20,20 | 20,48 | 20,18 | 20,42 | -0,10% | 163.697,00 |
| 29.04.2024 | 19,20 | 20,44 | 19,11 | 20,44 | 6,46% | 355.041,00 |
| 26.04.2024 | 18,11 | 19,31 | 18,07 | 19,20 | 12,22% | 590.698,00 |
| 25.04.2024 | 17,35 | 17,57 | 17,05 | 17,11 | -1,27% | 113.138,00 |
| 24.04.2024 | 17,26 | 17,43 | 17,23 | 17,33 | -0,06% | 87.388,00 |
| 23.04.2024 | 17,31 | 17,44 | 17,26 | 17,34 | 0,12% | 89.274,00 |
| 22.04.2024 | 17,38 | 17,54 | 17,31 | 17,32 | -0,35% | 53.834,00 |
| 19.04.2024 | 17,43 | 17,45 | 17,25 | 17,38 | -0,40% | 66.999,00 |
| 18.04.2024 | 17,50 | 17,57 | 17,24 | 17,45 | 0,11% | 56.293,00 |
| 17.04.2024 | 17,57 | 17,64 | 17,37 | 17,43 | -0,80% | 93.513,00 |
| 16.04.2024 | 17,45 | 17,61 | 17,38 | 17,57 | 0,63% | 117.379,00 |
| 15.04.2024 | 17,50 | 17,61 | 17,46 | 17,46 | -0,23% | 75.680,00 |
| 12.04.2024 | 17,41 | 17,73 | 17,41 | 17,50 | 0,52% | 136.968,00 |
| 11.04.2024 | 17,55 | 17,60 | 17,38 | 17,41 | -0,80% | 159.329,00 |
| 10.04.2024 | 17,82 | 17,95 | 17,55 | 17,55 | -1,13% | 89.398,00 |
| 09.04.2024 | 17,70 | 17,82 | 17,66 | 17,75 | 0,23% | 60.107,00 |
| 08.04.2024 | 17,68 | 17,80 | 17,67 | 17,71 | 0,00% | 87.877,00 |
| 05.04.2024 | 17,73 | 17,84 | 17,61 | 17,71 | -0,73% | 105.020,00 |
| 04.04.2024 | 17,64 | 17,95 | 17,64 | 17,84 | 1,13% | 124.723,00 |
| 03.04.2024 | 17,50 | 17,71 | 17,40 | 17,64 | 0,86% | 137.498,00 |
| 02.04.2024 | 17,52 | 17,94 | 17,46 | 17,49 | -0,17% | 156.718,00 |
| 28.03.2024 | 17,42 | 17,59 | 17,36 | 17,52 | 0,86% | 115.690,00 |
| 27.03.2024 | 17,07 | 17,42 | 17,07 | 17,37 | 1,82% | 91.106,00 |
| 26.03.2024 | 17,30 | 17,34 | 17,06 | 17,06 | -1,04% | 94.807,00 |
| 25.03.2024 | 16,90 | 17,24 | 16,90 | 17,24 | 1,11% | 63.150,00 |
| 22.03.2024 | 17,15 | 17,27 | 16,99 | 17,05 | -0,58% | 129.111,00 |
| 21.03.2024 | 17,06 | 17,24 | 16,94 | 17,15 | -0,23% | 130.480,00 |
| 20.03.2024 | 17,15 | 17,76 | 17,15 | 17,19 | 0,17% | 361.102,00 |
| 19.03.2024 | 17,02 | 17,19 | 16,82 | 17,16 | 0,82% | 415.930,00 |
| 18.03.2024 | 16,87 | 17,10 | 16,87 | 17,02 | 0,89% | 69.898,00 |
| 15.03.2024 | 16,68 | 16,97 | 16,68 | 16,87 | 1,20% | 328.012,00 |
| 14.03.2024 | 16,93 | 16,96 | 16,61 | 16,67 | -1,54% | 117.353,00 |
| 13.03.2024 | 17,19 | 17,19 | 16,86 | 16,93 | -1,51% | 528.478,00 |
| 12.03.2024 | 17,18 | 17,25 | 17,02 | 17,19 | 0,76% | 107.356,00 |
| 11.03.2024 | 16,90 | 17,06 | 16,72 | 17,06 | 0,35% | 73.923,00 |
| 08.03.2024 | 16,95 | 17,04 | 16,90 | 17,00 | 0,35% | 62.182,00 |
| 07.03.2024 | 16,54 | 16,94 | 16,50 | 16,94 | 2,17% | 90.388,00 |
| 06.03.2024 | 16,50 | 16,65 | 16,47 | 16,58 | -0,30% | 57.131,00 |
| 05.03.2024 | 16,60 | 16,63 | 16,50 | 16,63 | 0,06% | 70.464,00 |
| 04.03.2024 | 16,84 | 16,85 | 16,51 | 16,62 | -1,25% | 106.633,00 |
| 01.03.2024 | 16,65 | 16,84 | 16,65 | 16,83 | 1,08% | 71.273,00 |
| 29.02.2024 | 16,77 | 17,00 | 16,62 | 16,65 | -0,72% | 163.844,00 |
| 28.02.2024 | 16,70 | 16,80 | 16,53 | 16,77 | 0,42% | 84.402,00 |
| 27.02.2024 | 16,55 | 16,70 | 16,47 | 16,70 | 0,54% | 199.881,00 |
| 26.02.2024 | 16,68 | 16,83 | 16,59 | 16,61 | -0,42% | 99.355,00 |
| 23.02.2024 | 16,70 | 16,79 | 16,66 | 16,68 | 0,00% | 59.855,00 |
| 22.02.2024 | 16,68 | 16,75 | 16,55 | 16,68 | 0,85% | 86.918,00 |
| 21.02.2024 | 16,56 | 16,66 | 16,40 | 16,54 | 0,12% | 107.906,00 |
| 20.02.2024 | 16,68 | 16,77 | 16,47 | 16,52 | -1,49% | 181.582,00 |
| 19.02.2024 | 16,45 | 16,77 | 16,43 | 16,77 | 1,88% | 176.267,00 |
| 16.02.2024 | 16,51 | 16,54 | 16,25 | 16,46 | 0,67% | 177.366,00 |
| 15.02.2024 | 16,56 | 16,62 | 16,34 | 16,35 | -1,27% | 154.176,00 |
| 14.02.2024 | 16,14 | 16,57 | 16,12 | 16,56 | 2,92% | 296.451,00 |
| 13.02.2024 | 16,10 | 16,82 | 15,96 | 16,09 | -5,35% | 4.758.372,00 |
| 12.02.2024 | 17,28 | 17,77 | 16,96 | 17,00 | -1,39% | 186.231,00 |
| 09.02.2024 | 17,54 | 18,06 | 16,93 | 17,24 | -1,03% | 380.168,00 |
| 08.02.2024 | 16,81 | 17,61 | 16,81 | 17,42 | 2,47% | 152.042,00 |
| 07.02.2024 | 17,06 | 17,10 | 16,87 | 17,00 | -0,53% | 119.714,00 |
| 06.02.2024 | 17,00 | 17,18 | 17,00 | 17,09 | -0,06% | 59.192,00 |
| 05.02.2024 | 17,32 | 17,36 | 17,00 | 17,10 | -1,27% | 106.875,00 |
| 02.02.2024 | 17,49 | 17,57 | 17,32 | 17,32 | -0,74% | 57.400,00 |
| 01.02.2024 | 17,35 | 17,59 | 17,30 | 17,45 | 0,58% | 75.598,00 |
| 31.01.2024 | 17,52 | 17,53 | 17,24 | 17,35 | -0,97% | 88.931,00 |
| 30.01.2024 | 17,58 | 17,69 | 17,51 | 17,52 | -0,34% | 49.558,00 |
| 29.01.2024 | 17,75 | 17,75 | 17,51 | 17,58 | -1,18% | 55.352,00 |
| 26.01.2024 | 17,69 | 17,80 | 17,59 | 17,79 | 0,57% | 78.892,00 |
| 25.01.2024 | 17,54 | 17,80 | 17,45 | 17,69 | 0,74% | 104.246,00 |
| 24.01.2024 | 17,26 | 17,56 | 17,24 | 17,56 | 1,74% | 125.182,00 |
| 23.01.2024 | 17,27 | 17,41 | 17,03 | 17,26 | 0,06% | 216.508,00 |
| 22.01.2024 | 16,90 | 17,25 | 16,80 | 17,25 | 1,95% | 148.688,00 |
| 19.01.2024 | 16,96 | 17,04 | 16,85 | 16,92 | -0,24% | 70.339,00 |
| 18.01.2024 | 16,68 | 17,03 | 16,66 | 16,96 | 1,68% | 101.174,00 |
| 17.01.2024 | 16,40 | 16,68 | 16,35 | 16,68 | 1,65% | 100.245,00 |
| 16.01.2024 | 16,43 | 16,45 | 16,27 | 16,41 | -0,12% | 79.181,00 |
| 15.01.2024 | 16,59 | 16,70 | 16,43 | 16,43 | -0,96% | 84.481,00 |
| 12.01.2024 | 16,44 | 16,70 | 16,44 | 16,59 | 1,22% | 72.917,00 |
| 11.01.2024 | 16,47 | 16,67 | 16,39 | 16,39 | -0,36% | 64.622,00 |
| 10.01.2024 | 16,55 | 16,57 | 16,40 | 16,45 | -0,18% | 44.847,00 |
| 09.01.2024 | 16,61 | 16,62 | 16,44 | 16,48 | -0,72% | 69.388,00 |