Kempower Oy KEMPOWR
OMXHEX · Finnland · Produzierendes Gewerbe
€9,26-0,02 (-0,22 %)
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 | €9,28 | +0,32 % | €9,25 | €9,44 | €9,19 | 67,33K |
| 2026-09-29 | €9,25 | -2,73 % | €9,50 | €9,50 | €9,23 | 79,84K |
| 2026-09-28 | €9,51 | -0,68 % | €9,57 | €9,73 | €9,51 | 44,98K |
| 2026-09-25 | €9,57 | -1,79 % | €9,80 | €9,85 | €9,57 | 108,03K |
| 2026-09-24 | €9,75 | -0,41 % | €9,83 | €9,84 | €9,75 | 29,37K |
| 2026-09-23 | €9,79 | -1,61 % | €9,95 | €9,95 | €9,78 | 65,00K |
| 2026-09-22 | €9,95 | +1,53 % | €9,90 | €10,08 | €9,87 | 67,50K |
| 2026-09-21 | €9,80 | -0,36 % | €9,89 | €9,97 | €9,80 | 49,45K |
| 2026-09-18 | €9,84 | -0,66 % | €9,90 | €9,96 | €9,82 | 34,14K |
| 2026-09-17 | €9,90 | +2,91 % | €9,65 | €9,93 | €9,65 | 80,79K |
| 2026-09-16 | €9,62 | +0,63 % | €9,60 | €9,75 | €9,52 | 111,37K |
| 2026-09-15 | €9,56 | -3,24 % | €9,82 | €9,84 | €9,56 | 117,21K |
| 2026-09-14 | €9,88 | -1,89 % | €10,07 | €10,07 | €9,88 | 66,20K |
| 2026-09-11 | €10,07 | +0,20 % | €10,09 | €10,16 | €10,05 | 24,38K |
| 2026-09-10 | €10,05 | -0,69 % | €10,12 | €10,32 | €10,02 | 60,35K |
| 2026-09-09 | €10,12 | -0,30 % | €10,11 | €10,23 | €10,11 | 40,65K |
| 2026-09-08 | €10,15 | -0,78 % | €10,23 | €10,34 | €10,15 | 51,27K |
| 2026-09-07 | €10,23 | -0,10 % | €10,22 | €10,37 | €10,22 | 33,56K |
| 2026-09-04 | €10,24 | -0,68 % | €10,32 | €10,42 | €10,24 | 45,85K |
| 2026-09-03 | €10,31 | -0,77 % | €10,39 | €10,39 | €10,25 | 48,57K |
| 2026-09-02 | €10,39 | -1,80 % | €10,43 | €10,49 | €10,30 | 35,40K |
| 2026-09-01 | €10,58 | +0,19 % | €10,44 | €10,58 | €10,24 | 67,40K |
| 2026-08-31 | €10,56 | +0,57 % | €10,49 | €10,56 | €10,35 | 98,32K |
| 2026-08-28 | €10,50 | +0,10 % | €10,53 | €10,59 | €10,50 | 38,21K |
| 2026-08-27 | €10,49 | +0,48 % | €10,47 | €10,60 | €10,41 | 42,26K |
| 2026-08-26 | €10,44 | +0,29 % | €10,40 | €10,61 | €10,39 | 54,00K |
| 2026-08-25 | €10,41 | +1,07 % | €10,39 | €10,58 | €10,34 | 70,08K |
| 2026-08-24 | €10,30 | +1,18 % | €10,18 | €10,39 | €10,14 | 73,51K |
| 2026-08-21 | €10,18 | +0,79 % | €10,18 | €10,32 | €10,16 | 48,30K |
| 2026-08-20 | €10,10 | +0,30 % | €10,12 | €10,19 | €10,06 | 41,12K |
| 2026-08-19 | €10,07 | -2,04 % | €10,28 | €10,28 | €10,00 | 93,72K |
| 2026-08-18 | €10,28 | -0,10 % | €10,25 | €10,37 | €10,14 | 38,19K |
| 2026-08-17 | €10,29 | -0,96 % | €10,39 | €10,44 | €10,27 | 42,96K |
| 2026-08-14 | €10,39 | -0,95 % | €10,51 | €10,63 | €10,36 | 74,47K |
| 2026-08-13 | €10,49 | +1,25 % | €10,32 | €10,54 | €10,28 | 47,57K |
| 2026-08-12 | €10,36 | +0,39 % | €10,35 | €10,42 | €10,34 | 23,47K |
| 2026-08-11 | €10,32 | -0,19 % | €10,34 | €10,42 | €10,22 | 48,40K |
| 2026-08-10 | €10,34 | -1,62 % | €10,51 | €10,58 | €10,24 | 58,73K |
| 2026-08-07 | €10,51 | +2,44 % | €10,27 | €10,58 | €10,24 | 73,96K |
| 2026-08-06 | €10,26 | -1,44 % | €10,43 | €10,43 | €10,15 | 86,66K |
| 2026-08-05 | €10,41 | -4,14 % | €10,94 | €11,05 | €10,39 | 94,61K |
| 2026-08-04 | €10,86 | -0,46 % | €10,99 | €11,01 | €10,68 | 90,18K |
| 2026-08-03 | €10,91 | +6,03 % | €10,40 | €10,91 | €10,22 | 118,75K |
| 2026-07-31 | €10,29 | -1,44 % | €10,54 | €10,57 | €10,29 | 54,72K |
| 2026-07-30 | €10,44 | +0,77 % | €10,35 | €10,72 | €10,22 | 96,90K |
| 2026-07-29 | €10,36 | +1,37 % | €10,22 | €10,40 | €10,06 | 51,44K |
| 2026-07-28 | €10,22 | +3,44 % | €9,92 | €10,31 | €9,88 | 142,68K |
| 2026-07-27 | €9,88 | -2,66 % | €10,18 | €10,26 | €9,86 | 186,64K |
| 2026-07-24 | €10,15 | -3,88 % | €10,61 | €10,65 | €10,00 | 279,99K |
| 2026-07-23 | €10,56 | -17,44 % | €11,00 | €11,07 | €10,24 | 454,60K |
| 2026-07-22 | €12,79 | +3,90 % | €12,35 | €12,84 | €12,32 | 105,04K |
| 2026-07-21 | €12,31 | +1,74 % | €12,18 | €12,35 | €12,01 | 66,71K |
| 2026-07-20 | €12,10 | +2,11 % | €11,85 | €12,18 | €11,85 | 67,20K |
| 2026-07-17 | €11,85 | +1,72 % | €11,45 | €11,85 | €11,40 | 61,53K |
| 2026-07-16 | €11,65 | -0,77 % | €11,78 | €11,88 | €11,63 | 43,83K |
| 2026-07-15 | €11,74 | -0,93 % | €11,96 | €12,02 | €11,70 | 64,27K |
| 2026-07-14 | €11,85 | +4,04 % | €11,70 | €12,05 | €11,60 | 132,45K |
| 2026-07-13 | €11,39 | +0,53 % | €11,26 | €11,43 | €11,15 | 70,83K |
| 2026-07-10 | €11,33 | -0,87 % | €11,49 | €11,59 | €11,33 | 56,03K |
| 2026-07-09 | €11,43 | -0,09 % | €11,60 | €11,66 | €11,29 | 94,18K |
| 2026-07-08 | €11,44 | -3,46 % | €11,82 | €11,82 | €11,25 | 170,67K |
| 2026-07-07 | €11,85 | -3,89 % | €12,30 | €12,30 | €11,83 | 133,45K |
| 2026-07-06 | €12,33 | -4,79 % | €12,94 | €12,95 | €12,10 | 135,80K |
| 2026-07-03 | €12,95 | +5,71 % | €12,35 | €12,95 | €12,35 | 85,88K |
| 2026-07-02 | €12,25 | +0,99 % | €12,00 | €12,47 | €11,99 | 55,40K |
| 2026-07-01 | €12,13 | -1,22 % | €12,34 | €12,34 | €11,90 | 96,83K |
| 2026-06-30 | €12,28 | +2,16 % | €12,23 | €12,48 | €12,23 | 50,77K |
| 2026-06-29 | €12,02 | -2,44 % | €12,31 | €12,39 | €11,94 | 80,36K |
| 2026-06-26 | €12,32 | -2,69 % | €12,52 | €12,64 | €12,25 | 51,94K |
| 2026-06-25 | €12,66 | +2,43 % | €12,55 | €12,80 | €12,37 | 57,12K |
| 2026-06-24 | €12,36 | -1,90 % | €12,62 | €12,67 | €12,35 | 54,68K |
| 2026-06-23 | €12,60 | -4,98 % | €13,03 | €13,10 | €12,56 | 108,49K |
| 2026-06-22 | €13,26 | +0,68 % | €13,08 | €13,36 | €12,95 | 59,83K |
| 2026-06-18 | €13,17 | +1,70 % | €12,96 | €13,21 | €12,85 | 29,12K |
| 2026-06-17 | €12,95 | -0,99 % | €13,07 | €13,07 | €12,85 | 30,52K |
| 2026-06-16 | €13,08 | -3,11 % | €13,56 | €13,60 | €12,98 | 43,77K |
| 2026-06-15 | €13,50 | +6,97 % | €12,95 | €13,65 | €12,95 | 122,10K |
| 2026-06-12 | €12,62 | +2,60 % | €12,65 | €12,76 | €12,52 | 79,03K |
| 2026-06-11 | €12,30 | -2,69 % | €12,51 | €12,57 | €12,11 | 93,98K |
| 2026-06-10 | €12,64 | -4,31 % | €13,01 | €13,12 | €12,53 | 61,27K |
| 2026-06-09 | €13,21 | -0,45 % | €13,12 | €13,55 | €13,10 | 73,36K |
| 2026-06-08 | €13,27 | -1,19 % | €13,35 | €13,35 | €12,56 | 203,16K |
| 2026-06-05 | €13,43 | -3,93 % | €14,00 | €14,00 | €13,38 | 61,69K |
| 2026-06-04 | €13,98 | -2,51 % | €14,29 | €14,29 | €13,80 | 65,04K |
| 2026-06-03 | €14,34 | -0,62 % | €14,46 | €14,55 | €14,21 | 34,07K |
| 2026-06-02 | €14,43 | +2,27 % | €14,16 | €14,50 | €14,15 | 55,63K |
| 2026-06-01 | €14,11 | -5,05 % | €14,80 | €14,83 | €14,04 | 87,26K |
| 2026-05-29 | €14,86 | +0,13 % | €14,91 | €15,00 | €14,72 | 74,38K |
| 2026-05-28 | €14,84 | -0,80 % | €14,80 | €15,23 | €14,72 | 77,12K |
| 2026-05-27 | €14,96 | 0,00 % | €14,95 | €15,56 | €14,77 | 112,18K |