Kemira Oyj KEMIRA
OMXHEX · Finnland · Prozessindustrie
€16,85-0,36 (-2,09 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,21 | -0,35 % | €17,39 | €17,48 | €17,21 | 159,08K |
| 2026-09-29 | €17,27 | -0,06 % | €17,25 | €17,47 | €17,25 | 273,03K |
| 2026-09-28 | €17,28 | -0,23 % | €17,36 | €17,46 | €17,20 | 187,78K |
| 2026-09-25 | €17,32 | 0,00 % | €17,31 | €17,46 | €17,28 | 180,40K |
| 2026-09-24 | €17,32 | -0,52 % | €17,40 | €17,51 | €17,32 | 118,80K |
| 2026-09-23 | €17,41 | -1,30 % | €17,64 | €17,77 | €17,31 | 158,73K |
| 2026-09-22 | €17,64 | +2,44 % | €17,30 | €17,74 | €17,30 | 195,76K |
| 2026-09-21 | €17,22 | +1,00 % | €17,10 | €17,41 | €17,10 | 145,79K |
| 2026-09-18 | €17,05 | -1,73 % | €17,24 | €17,27 | €17,00 | 2,02M |
| 2026-09-17 | €17,35 | +1,64 % | €17,07 | €17,35 | €17,07 | 307,78K |
| 2026-09-16 | €17,07 | -0,23 % | €17,13 | €17,15 | €16,89 | 310,80K |
| 2026-09-15 | €17,11 | +0,94 % | €16,93 | €17,11 | €16,70 | 310,04K |
| 2026-09-14 | €16,95 | -1,40 % | €17,16 | €17,20 | €16,93 | 194,98K |
| 2026-09-11 | €17,19 | -0,35 % | €17,25 | €17,34 | €17,13 | 166,82K |
| 2026-09-10 | €17,25 | -1,54 % | €17,55 | €17,60 | €17,25 | 256,97K |
| 2026-09-09 | €17,52 | -0,23 % | €17,57 | €17,74 | €17,41 | 146,28K |
| 2026-09-08 | €17,56 | +0,75 % | €17,43 | €17,69 | €17,35 | 199,77K |
| 2026-09-07 | €17,43 | -0,29 % | €17,48 | €17,54 | €17,38 | 102,06K |
| 2026-09-04 | €17,48 | +0,06 % | €17,49 | €17,60 | €17,40 | 119,60K |
| 2026-09-03 | €17,47 | -0,68 % | €17,59 | €17,72 | €17,43 | 156,14K |
| 2026-09-02 | €17,59 | -1,18 % | €17,75 | €17,82 | €17,59 | 137,99K |
| 2026-09-01 | €17,80 | +1,25 % | €17,62 | €17,83 | €17,55 | 193,88K |
| 2026-08-31 | €17,58 | -0,79 % | €17,74 | €17,83 | €17,58 | 195,96K |
| 2026-08-28 | €17,72 | +1,32 % | €17,49 | €17,76 | €17,49 | 108,97K |
| 2026-08-27 | €17,49 | -0,51 % | €17,59 | €17,59 | €17,42 | 90,90K |
| 2026-08-26 | €17,58 | +0,80 % | €17,44 | €17,58 | €17,42 | 138,82K |
| 2026-08-25 | €17,44 | -0,11 % | €17,39 | €17,51 | €17,35 | 101,45K |
| 2026-08-24 | €17,46 | +0,63 % | €17,38 | €17,55 | €17,35 | 113,43K |
| 2026-08-21 | €17,35 | +0,58 % | €17,30 | €17,44 | €17,25 | 123,15K |
| 2026-08-20 | €17,25 | -0,35 % | €17,35 | €17,35 | €17,16 | 114,56K |
| 2026-08-19 | €17,31 | +0,06 % | €17,29 | €17,32 | €17,14 | 165,60K |
| 2026-08-18 | €17,30 | -0,17 % | €17,32 | €17,41 | €17,25 | 69,67K |
| 2026-08-17 | €17,33 | -1,37 % | €17,48 | €17,48 | €17,32 | 121,07K |
| 2026-08-14 | €17,57 | +1,27 % | €17,35 | €17,57 | €17,35 | 84,73K |
| 2026-08-13 | €17,35 | -0,23 % | €17,35 | €17,43 | €17,28 | 97,87K |
| 2026-08-12 | €17,39 | 0,00 % | €17,43 | €17,52 | €17,34 | 89,61K |
| 2026-08-11 | €17,39 | -0,69 % | €17,51 | €17,58 | €17,39 | 76,15K |
| 2026-08-10 | €17,51 | -0,11 % | €17,59 | €17,59 | €17,42 | 70,95K |
| 2026-08-07 | €17,53 | +0,46 % | €17,44 | €17,58 | €17,40 | 80,00K |
| 2026-08-06 | €17,45 | +0,40 % | €17,38 | €17,53 | €17,37 | 70,98K |
| 2026-08-05 | €17,38 | +0,87 % | €17,23 | €17,46 | €17,23 | 339,43K |
| 2026-08-04 | €17,23 | -0,17 % | €17,18 | €17,31 | €17,17 | 123,97K |
| 2026-08-03 | €17,26 | +1,47 % | €17,01 | €17,32 | €17,00 | 157,54K |
| 2026-07-31 | €17,01 | -0,23 % | €17,07 | €17,22 | €16,95 | 154,13K |
| 2026-07-30 | €17,05 | +0,18 % | €17,02 | €17,26 | €16,96 | 122,02K |
| 2026-07-29 | €17,02 | +0,77 % | €16,89 | €17,02 | €16,84 | 187,04K |
| 2026-07-28 | €16,89 | +2,49 % | €16,48 | €16,89 | €16,48 | 239,74K |
| 2026-07-27 | €16,48 | +0,61 % | €16,53 | €16,66 | €16,39 | 276,05K |
| 2026-07-24 | €16,38 | +0,49 % | €16,29 | €16,47 | €16,25 | 278,72K |
| 2026-07-23 | €16,30 | -3,83 % | €16,86 | €16,86 | €16,14 | 363,98K |
| 2026-07-22 | €16,95 | +1,19 % | €16,75 | €16,99 | €16,70 | 114,71K |
| 2026-07-21 | €16,75 | -0,06 % | €16,75 | €16,78 | €16,54 | 148,25K |
| 2026-07-20 | €16,76 | -1,70 % | €17,00 | €17,05 | €16,70 | 202,16K |
| 2026-07-17 | €17,05 | +1,49 % | €16,79 | €17,32 | €16,76 | 294,15K |
| 2026-07-16 | €16,80 | +0,66 % | €16,70 | €16,90 | €16,67 | 160,75K |
| 2026-07-15 | €16,69 | -0,83 % | €16,82 | €16,82 | €16,58 | 148,01K |
| 2026-07-14 | €16,83 | +1,57 % | €16,44 | €16,93 | €16,44 | 228,09K |
| 2026-07-13 | €16,57 | 0,00 % | €16,54 | €16,59 | €16,45 | 154,21K |
| 2026-07-10 | €16,57 | +0,98 % | €16,40 | €16,62 | €16,40 | 112,29K |
| 2026-07-09 | €16,41 | +1,05 % | €16,27 | €16,41 | €16,22 | 133,47K |
| 2026-07-08 | €16,24 | -1,93 % | €16,41 | €16,46 | €16,24 | 174,40K |
| 2026-07-07 | €16,56 | +1,66 % | €16,39 | €16,65 | €16,28 | 173,20K |
| 2026-07-06 | €16,29 | -2,34 % | €16,69 | €16,71 | €16,29 | 340,97K |
| 2026-07-03 | €16,68 | +0,85 % | €16,67 | €16,71 | €16,51 | 175,16K |
| 2026-07-02 | €16,54 | +1,47 % | €16,26 | €16,55 | €16,26 | 206,35K |
| 2026-07-01 | €16,30 | -0,67 % | €16,44 | €16,50 | €16,17 | 205,78K |
| 2026-06-30 | €16,41 | -0,42 % | €16,49 | €16,57 | €16,34 | 171,85K |
| 2026-06-29 | €16,48 | -1,96 % | €16,81 | €16,85 | €16,48 | 191,94K |
| 2026-06-26 | €16,81 | -1,41 % | €17,05 | €17,05 | €16,69 | 183,80K |
| 2026-06-25 | €17,05 | +0,06 % | €16,99 | €17,20 | €16,91 | 175,61K |
| 2026-06-24 | €17,04 | +1,13 % | €16,84 | €17,04 | €16,77 | 264,86K |
| 2026-06-23 | €16,85 | -2,03 % | €17,12 | €17,12 | €16,79 | 216,05K |
| 2026-06-22 | €17,20 | -0,75 % | €17,38 | €17,44 | €16,96 | 220,54K |
| 2026-06-18 | €17,33 | -1,31 % | €17,60 | €17,63 | €17,07 | 84,63K |
| 2026-06-17 | €17,56 | +1,04 % | €17,50 | €17,61 | €17,30 | 101,05K |
| 2026-06-16 | €17,38 | +0,58 % | €17,39 | €17,57 | €17,21 | 143,42K |
| 2026-06-15 | €17,28 | +1,71 % | €17,31 | €17,66 | €17,20 | 137,92K |
| 2026-06-12 | €16,99 | +1,13 % | €17,00 | €17,16 | €16,90 | 310,30K |
| 2026-06-11 | €16,80 | -1,12 % | €16,65 | €17,03 | €16,65 | 235,03K |
| 2026-06-10 | €16,99 | -5,30 % | €17,73 | €18,03 | €15,29 | 747,97K |
| 2026-06-09 | €17,94 | +0,50 % | €17,71 | €17,98 | €17,71 | 122,74K |
| 2026-06-08 | €17,85 | -0,39 % | €17,74 | €17,87 | €17,59 | 137,41K |
| 2026-06-05 | €17,92 | +0,67 % | €17,77 | €18,00 | €17,77 | 98,34K |
| 2026-06-04 | €17,80 | -0,06 % | €17,83 | €17,97 | €17,76 | 112,23K |
| 2026-06-03 | €17,81 | -0,11 % | €17,85 | €17,90 | €17,72 | 114,98K |
| 2026-06-02 | €17,83 | +1,19 % | €17,58 | €17,86 | €17,58 | 123,83K |
| 2026-06-01 | €17,62 | -0,62 % | €17,84 | €17,96 | €17,62 | 171,50K |
| 2026-05-29 | €17,73 | -0,39 % | €17,78 | €17,93 | €17,71 | 138,91K |
| 2026-05-28 | €17,80 | -0,73 % | €17,75 | €17,92 | €17,72 | 161,35K |
| 2026-05-27 | €17,93 | +0,90 % | €17,76 | €18,07 | €17,75 | 119,64K |