Kemira Oyj Historische Daten - KEM | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Kemira Oyj (KEM)

20,94

0,02

( 0,10% )

Aktualisiert: 20:38:01

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.06	0.287356321839	20.88	21.04	20.86	55	20.899999	DE
4	-0.26	-1.22641509434	21.2	22.4	20.64	165	21.61114381	DE
12	1.200001	6.07903272943	19.739999	22.4	19.63	293	20.93810731	DE
26	-1.34	-6.01436265709	22.28	22.86	18.64	490	20.07993647	DE
52	3.66	21.1805555556	17.28	24.52	17.28	562	20.79150912	DE
156	6.23	42.3521414004	14.71	24.52	14.44	522	19.61487075	DE
260	6.23	42.3521414004	14.71	24.52	14.44	522	19.61487075	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1742938020	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1742851620	20.899999	-1.22	-5.52	20.88	21.04	20.86	55
1742592420	22.12	0	0.00	22.12	22.12	22.12	0
1742506020	22.12	0	0.00	22.12	22.12	22.12	0
1742419620	22.12	0	0.00	22.12	22.12	22.12	0
1742333220	22.12	0.04	0.18	22.12	22.12	22.12	1
1742246820	22.08	0.06	0.27	22.08	22.08	22.04	682
1741987620	22.02	0.28	1.29	22.02	22.02	22.02	127
1741901220	21.74	-0.36	-1.63	21.74	21.74	21.74	1
1741814820	22.1	0.14	0.64	22.1	22.1	22.1	80
1741728420	21.96	0.04	0.18	22.4	22.4	21.96	397
1741642020	21.92	0.02	0.09	22.28	22.28	21.92	154
1741382820	21.9	0.08	0.37	21.9	21.9	21.9	12
1741296420	21.82	0.42	1.96	21.82	21.82	21.82	25
1741210020	21.399999	0.76	3.68	21.42	21.42	21.399999	21
1741123620	20.64	-0.48	-2.27	21.1	21.1	20.64	450
1741037220	21.12	-0.08	-0.38	21.12	21.12	21.12	13
1740778020	21.2	-0.66	-3.02	21.2	21.2	21.2	290
1740691620	21.86	0	0.00	21.86	21.86	21.86	0
1740605220	21.86	0	0.00	21.86	21.86	21.86	0
1740518820	21.86	0.18	0.83	21.86	21.86	21.86	50
1740432420	21.68	0	0.00	21.68	21.68	21.68	0
1740173220	21.68	0.1	0.46	21.72	21.72	21.68	478
1740086820	21.58	-0.02	-0.09	21.58	21.58	21.58	20
1740000420	21.6	0	0.00	21.6	21.6	21.6	0
1739914020	21.6	0	0.00	21.46	21.7	21.46	351
1739827620	21.6	0.36	1.69	21.6	21.6	21.6	503
1739568420	21.239999	0.1	0.47	21.32	21.32	21.239999	511
1739482020	21.14	0.54	2.62	21	21.14	21	347
1739395620	20.6	0.46	2.28	20.6	20.6	20.6	1000
1739309220	20.14	-1.6	-7.36	19.98	20.14	19.91	1162
1739222820	21.74	0.46	2.16	21.66	21.94	21.66	1047
1738963620	21.28	0	0.00	21.28	21.28	21.28	0
1738877220	21.28	0.1	0.47	21.1	21.28	21.1	483
1738790820	21.18	0.22	1.05	21.18	21.18	21.18	19
1738704420	20.96	0.14	0.67	20.92	20.96	20.92	11
1738618020	20.82	-0.38	-1.79	21.12	21.12	20.72	436
1738358820	21.2	0.2	0.95	21.1	21.2	21.1	1241
1738272420	21	0	0.00	21	21	21	0
1738186020	21	0	0.00	21	21	21	0
1738099620	21	0.52	2.54	21	21	21	63
1738013220	20.48	-0.28	-1.35	20.48	20.48	20.48	15
1737754020	20.76	0.06	0.29	20.76	20.76	20.76	250
1737667620	20.7	0.08	0.39	20.7	20.7	20.7	15
1737581220	20.62	0.02	0.10	20.62	20.62	20.62	53
1737494820	20.6	0.06	0.29	20.48	20.6	20.48	154
1737408420	20.54	0	0.00	20.54	20.54	20.54	100
1737149220	20.54	0.2	0.98	20.42	20.54	20.42	250
1737062820	20.34	0.12	0.59	20.22	20.34	20.12	81
1736976420	20.22	0.39	1.97	19.899999	20.22	19.899999	151
1736890020	19.829999	-0.21	-1.05	19.94	19.94	19.829999	196
1736803620	20.04	0.1	0.50	19.899999	20.04	19.77	177
1736544420	19.94	-0.06	-0.30	19.76	19.98	19.76	1405
1736458020	20	-0.06	-0.30	20	20	20	244
1736371620	20.059999	0	0.00	20.059999	20.059999	20.059999	0
1736285220	20.059999	0	0.00	20.059999	20.059999	20.059999	0
1736198820	20.059999	0.35	1.78	20.059999	20.059999	20.059999	260
1735939620	19.71	-0.15	-0.76	19.739999	19.739999	19.71	74
1735853220	19.86	0.65	3.38	19.739999	19.86	19.63	29
1735594020	19.21	0	0.00	19.21	19.21	19.21	0
1735334820	19.21	0	0.00	19.21	19.21	19.21	0

Gold and GemStone Mining (PK)

BioNxt Solutions (PK)

Helium One Global

Structured Products (CE)

Lion One Metals

Science Applications

Smartcool Systems

1 800 Flowers Com A Dl 01

Dominus Acquisition

BNP Paribas Issuance

Ci Portfolio Series Maxi...

Brownies Marine (PK)

Vsblty Groupe Technologies (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen