Comparing Back to the side-by-side chart ↗
Kempower Oyj (KEMPOWR.HE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.38 | 8.64 | 8.38 | 8.61 | +2.50% | 75,704 |
| 2026-10-15 | 8.43 | 8.43 | 8.27 | 8.40 | -0.53% | 94,691 |
| 2026-10-14 | 8.43 | 8.60 | 8.42 | 8.45 | +0.60% | 77,677 |
| 2026-10-13 | 8.56 | 8.60 | 8.37 | 8.39 | -1.93% | 90,260 |
| 2026-10-12 | 8.71 | 8.78 | 8.52 | 8.56 | -1.50% | 46,228 |
| 2026-10-09 | 8.56 | 8.79 | 8.52 | 8.69 | +1.64% | 80,617 |
| 2026-10-08 | 8.61 | 8.64 | 8.49 | 8.55 | -1.04% | 61,592 |
| 2026-10-07 | 8.79 | 8.85 | 8.64 | 8.64 | -2.43% | 50,651 |
| 2026-10-06 | 8.89 | 8.89 | 8.71 | 8.86 | +0.23% | 50,883 |
| 2026-10-05 | 8.82 | 8.94 | 8.65 | 8.84 | +0.17% | 98,117 |
| 2026-10-02 | 9.20 | 9.20 | 8.82 | 8.82 | -4.75% | 216,660 |
| 2026-10-01 | 9.28 | 9.38 | 9.26 | 9.26 | -0.22% | 35,467 |
| 2026-09-30 | 9.25 | 9.45 | 9.19 | 9.28 | +0.32% | 67,331 |
| 2026-09-29 | 9.50 | 9.50 | 9.23 | 9.25 | -2.73% | 79,838 |
| 2026-09-28 | 9.57 | 9.73 | 9.51 | 9.51 | -0.68% | 44,977 |
| 2026-09-25 | 9.80 | 9.85 | 9.57 | 9.57 | -1.79% | 108,034 |
| 2026-09-24 | 9.83 | 9.84 | 9.75 | 9.75 | -0.41% | 29,370 |
| 2026-09-23 | 9.95 | 9.96 | 9.79 | 9.79 | -1.61% | 64,998 |
| 2026-09-22 | 9.90 | 10.08 | 9.87 | 9.95 | +1.53% | 67,501 |
| 2026-09-21 | 9.89 | 9.97 | 9.80 | 9.80 | -0.36% | 49,445 |
| 2026-09-18 | 9.90 | 9.96 | 9.82 | 9.84 | -0.66% | 34,135 |
| 2026-09-17 | 9.65 | 9.93 | 9.65 | 9.90 | +2.91% | 80,787 |
| 2026-09-16 | 9.60 | 9.75 | 9.52 | 9.62 | +0.63% | 111,373 |
| 2026-09-15 | 9.82 | 9.84 | 9.56 | 9.56 | -3.24% | 117,211 |
| 2026-09-14 | 10.07 | 10.07 | 9.88 | 9.88 | -1.89% | 66,198 |
| 2026-09-11 | 10.09 | 10.16 | 10.05 | 10.07 | +0.20% | 24,384 |
| 2026-09-10 | 10.12 | 10.32 | 10.02 | 10.05 | -0.69% | 60,350 |
| 2026-09-09 | 10.11 | 10.23 | 10.11 | 10.12 | -0.30% | 40,855 |
| 2026-09-08 | 10.23 | 10.34 | 10.15 | 10.15 | -0.78% | 51,269 |
| 2026-09-07 | 10.22 | 10.37 | 10.22 | 10.23 | -0.10% | 33,558 |
| 2026-09-04 | 10.32 | 10.42 | 10.24 | 10.24 | -0.68% | 45,854 |
| 2026-09-03 | 10.39 | 10.39 | 10.25 | 10.31 | -0.77% | 48,565 |
| 2026-09-02 | 10.43 | 10.49 | 10.30 | 10.39 | -1.80% | 35,404 |
| 2026-09-01 | 10.44 | 10.58 | 10.24 | 10.58 | +0.19% | 67,396 |
| 2026-08-31 | 10.49 | 10.56 | 10.35 | 10.56 | +0.57% | 98,318 |
| 2026-08-28 | 10.53 | 10.59 | 10.50 | 10.50 | +0.10% | 38,206 |
| 2026-08-27 | 10.47 | 10.60 | 10.41 | 10.49 | +0.48% | 42,256 |
| 2026-08-26 | 10.40 | 10.61 | 10.39 | 10.44 | +0.29% | 54,001 |
| 2026-08-25 | 10.39 | 10.58 | 10.34 | 10.41 | +1.07% | 70,080 |
| 2026-08-24 | 10.18 | 10.39 | 10.14 | 10.30 | +1.18% | 73,508 |
| 2026-08-21 | 10.18 | 10.32 | 10.16 | 10.18 | +0.79% | 48,303 |
| 2026-08-20 | 10.12 | 10.19 | 10.06 | 10.10 | +0.30% | 41,121 |
| 2026-08-19 | 10.28 | 10.28 | 10.00 | 10.07 | -2.04% | 93,718 |
| 2026-08-18 | 10.25 | 10.37 | 10.14 | 10.28 | -0.10% | 38,193 |
| 2026-08-17 | 10.39 | 10.44 | 10.27 | 10.29 | -0.96% | 42,959 |
| 2026-08-14 | 10.51 | 10.63 | 10.36 | 10.39 | -0.95% | 74,469 |
| 2026-08-13 | 10.32 | 10.54 | 10.28 | 10.49 | +1.25% | 47,570 |
| 2026-08-12 | 10.35 | 10.42 | 10.34 | 10.36 | +0.39% | 23,469 |
| 2026-08-11 | 10.34 | 10.42 | 10.22 | 10.32 | -0.19% | 48,395 |
| 2026-08-10 | 10.51 | 10.58 | 10.24 | 10.34 | -1.62% | 58,726 |
| 2026-08-07 | 10.27 | 10.58 | 10.24 | 10.51 | +2.44% | 73,957 |
| 2026-08-06 | 10.43 | 10.43 | 10.15 | 10.26 | -1.44% | 86,664 |
| 2026-08-05 | 10.94 | 11.05 | 10.39 | 10.41 | -4.14% | 94,613 |
| 2026-08-04 | 10.99 | 11.01 | 10.68 | 10.86 | -0.46% | 90,181 |
| 2026-08-03 | 10.40 | 10.91 | 10.22 | 10.91 | +6.03% | 118,753 |
| 2026-07-31 | 10.54 | 10.57 | 10.29 | 10.29 | -1.44% | 54,728 |
| 2026-07-30 | 10.35 | 10.72 | 10.22 | 10.44 | +0.77% | 96,898 |
| 2026-07-29 | 10.22 | 10.40 | 10.06 | 10.36 | +1.37% | 51,441 |
| 2026-07-28 | 9.92 | 10.31 | 9.88 | 10.22 | +3.44% | 142,675 |
| 2026-07-27 | 10.18 | 10.26 | 9.86 | 9.88 | -2.66% | 186,644 |
| 2026-07-24 | 10.61 | 10.65 | 10.00 | 10.15 | -3.88% | 280,122 |
| 2026-07-23 | 11.00 | 11.07 | 10.24 | 10.56 | -17.44% | 454,600 |
| 2026-07-22 | 12.35 | 12.84 | 12.32 | 12.79 | +3.90% | 105,079 |
| 2026-07-21 | 12.18 | 12.35 | 12.01 | 12.31 | +1.74% | 66,705 |
| 2026-07-20 | 11.85 | 12.18 | 11.85 | 12.10 | +2.11% | 67,202 |
| 2026-07-17 | 11.45 | 11.85 | 11.40 | 11.85 | +1.72% | 61,534 |
| 2026-07-16 | 11.78 | 11.88 | 11.63 | 11.65 | -0.77% | 43,829 |
| 2026-07-15 | 11.96 | 12.02 | 11.70 | 11.74 | -0.93% | 64,274 |
| 2026-07-14 | 11.70 | 12.05 | 11.60 | 11.85 | +4.04% | 132,446 |
| 2026-07-13 | 11.26 | 11.43 | 11.15 | 11.39 | +0.53% | 72,065 |
| 2026-07-10 | 11.49 | 11.59 | 11.33 | 11.33 | -0.87% | 58,127 |
| 2026-07-09 | 11.60 | 11.66 | 11.29 | 11.43 | -0.09% | 94,331 |
| 2026-07-08 | 11.82 | 11.82 | 11.25 | 11.44 | -3.46% | 171,935 |
| 2026-07-07 | 12.30 | 12.30 | 11.83 | 11.85 | -3.89% | 133,453 |
| 2026-07-06 | 12.94 | 12.95 | 12.10 | 12.33 | -4.79% | 136,168 |
| 2026-07-03 | 12.35 | 12.95 | 12.35 | 12.95 | +5.71% | 85,884 |
| 2026-07-02 | 12.00 | 12.47 | 11.99 | 12.25 | +0.99% | 55,398 |
| 2026-07-01 | 12.34 | 12.34 | 11.90 | 12.13 | -1.22% | 96,832 |
| 2026-06-30 | 12.23 | 12.48 | 12.23 | 12.28 | +2.16% | 50,770 |
| 2026-06-29 | 12.31 | 12.39 | 11.94 | 12.02 | -2.44% | 80,659 |
| 2026-06-26 | 12.52 | 12.64 | 12.25 | 12.32 | -2.69% | 51,935 |
| 2026-06-25 | 12.55 | 12.80 | 12.37 | 12.66 | +2.43% | 57,456 |
| 2026-06-24 | 12.62 | 12.67 | 12.35 | 12.36 | -1.90% | 54,683 |
| 2026-06-23 | 13.03 | 13.10 | 12.56 | 12.60 | -4.98% | 108,567 |
| 2026-06-22 | 13.08 | 13.36 | 12.95 | 13.26 | +0.99% | 59,830 |
| 2026-06-18 | 12.96 | 13.23 | 12.85 | 13.13 | +1.39% | 60,767 |
| 2026-06-17 | 13.07 | 13.07 | 12.85 | 12.95 | -0.38% | 40,523 |
| 2026-06-16 | 13.56 | 13.60 | 12.98 | 13.00 | -2.77% | 61,934 |
| 2026-06-15 | 12.95 | 13.65 | 12.95 | 13.37 | +5.94% | 143,836 |
| 2026-06-12 | 12.55 | 12.76 | 12.52 | 12.62 | +3.61% | 92,477 |
| 2026-06-11 | 12.51 | 12.57 | 12.11 | 12.18 | -2.56% | 164,971 |
| 2026-06-10 | 13.01 | 13.12 | 12.50 | 12.50 | -4.21% | 97,359 |
| 2026-06-09 | 13.12 | 13.55 | 13.05 | 13.05 | -0.46% | 91,934 |
| 2026-06-08 | 13.35 | 13.35 | 12.56 | 13.11 | -1.72% | 243,447 |
| 2026-06-05 | 14.00 | 14.00 | 13.34 | 13.34 | -4.92% | 76,195 |
| 2026-06-04 | 14.29 | 14.29 | 13.80 | 14.03 | -2.16% | 79,460 |
| 2026-06-03 | 14.46 | 14.55 | 14.21 | 14.34 | -0.76% | 42,468 |
| 2026-06-02 | 14.16 | 14.50 | 14.15 | 14.45 | +2.05% | 72,436 |
| 2026-06-01 | 14.80 | 14.83 | 14.04 | 14.16 | -4.26% | 104,535 |
| 2026-05-29 | 14.91 | 15.00 | 14.72 | 14.79 | -0.67% | 226,451 |
| 2026-05-28 | 14.80 | 15.23 | 14.72 | 14.89 | -0.80% | 91,951 |
| 2026-05-27 | 14.95 | 15.56 | 14.77 | 15.01 | +0.33% | 123,977 |
| 2026-05-26 | 15.34 | 15.49 | 14.82 | 14.96 | -2.86% | 97,702 |
| 2026-05-25 | 14.99 | 15.89 | 14.99 | 15.40 | +4.19% | 136,118 |
| 2026-05-22 | 13.98 | 14.90 | 13.98 | 14.78 | +6.25% | 126,130 |
| 2026-05-21 | 13.73 | 14.08 | 13.55 | 13.91 | +1.38% | 65,336 |
| 2026-05-20 | 13.26 | 14.17 | 13.26 | 13.72 | +5.05% | 138,633 |
| 2026-05-19 | 13.35 | 13.47 | 13.02 | 13.06 | -2.10% | 90,849 |
| 2026-05-18 | 13.10 | 13.75 | 13.01 | 13.34 | +2.77% | 91,492 |
| 2026-05-15 | 13.16 | 13.22 | 12.96 | 12.98 | -1.59% | 65,080 |
| 2026-05-13 | 12.86 | 13.23 | 12.82 | 13.19 | +3.29% | 97,342 |
| 2026-05-12 | 13.23 | 13.23 | 12.77 | 12.77 | -3.26% | 59,596 |
| 2026-05-11 | 12.94 | 13.28 | 12.91 | 13.20 | +1.93% | 62,619 |
| 2026-05-08 | 13.17 | 13.20 | 12.95 | 12.95 | -0.92% | 62,862 |
| 2026-05-07 | 13.45 | 13.65 | 13.05 | 13.07 | -2.83% | 72,015 |
| 2026-05-06 | 13.81 | 13.90 | 13.41 | 13.45 | -0.96% | 85,160 |
| 2026-05-05 | 13.63 | 13.93 | 13.48 | 13.58 | -0.44% | 115,752 |
| 2026-05-04 | 14.50 | 14.61 | 13.56 | 13.64 | -4.88% | 179,759 |
| 2026-04-30 | 14.56 | 14.69 | 13.94 | 14.34 | -4.78% | 169,937 |
| 2026-04-29 | 14.99 | 15.73 | 14.19 | 15.06 | -3.15% | 245,926 |
| 2026-04-28 | 15.74 | 15.84 | 15.55 | 15.55 | -1.27% | 86,364 |
| 2026-04-27 | 15.50 | 15.84 | 15.50 | 15.75 | +0.45% | 78,534 |
| 2026-04-24 | 15.72 | 15.98 | 15.59 | 15.68 | -0.25% | 88,725 |
| 2026-04-23 | 15.54 | 15.96 | 15.41 | 15.72 | +0.51% | 61,781 |
| 2026-04-22 | 15.26 | 15.64 | 15.22 | 15.64 | +2.49% | 63,163 |
| 2026-04-21 | 15.03 | 15.40 | 15.03 | 15.26 | +1.60% | 61,754 |
| 2026-04-20 | 15.17 | 15.19 | 14.84 | 15.02 | -1.70% | 69,874 |
| 2026-04-17 | 14.78 | 15.38 | 14.75 | 15.28 | +3.80% | 80,868 |
| 2026-04-16 | 14.64 | 14.82 | 14.58 | 14.72 | +0.68% | 39,342 |
| 2026-04-15 | 14.57 | 14.91 | 14.56 | 14.62 | +0.76% | 48,789 |
| 2026-04-14 | 14.41 | 14.88 | 14.41 | 14.51 | +1.33% | 57,050 |
| 2026-04-13 | 14.19 | 14.52 | 14.05 | 14.32 | -0.62% | 42,450 |
| 2026-04-10 | 14.10 | 14.62 | 14.10 | 14.41 | +2.64% | 78,947 |
| 2026-04-09 | 13.94 | 14.18 | 13.86 | 14.04 | +0.14% | 72,726 |
| 2026-04-08 | 13.55 | 14.17 | 13.55 | 14.02 | +8.51% | 164,081 |
| 2026-04-07 | 13.57 | 13.61 | 12.85 | 12.92 | -4.86% | 63,103 |
| 2026-04-02 | 13.50 | 13.62 | 13.22 | 13.58 | +0.74% | 56,427 |
| 2026-04-01 | 13.23 | 13.55 | 13.23 | 13.48 | +4.74% | 97,784 |
| 2026-03-31 | 12.84 | 12.99 | 12.75 | 12.87 | +0.08% | 53,029 |
| 2026-03-30 | 12.27 | 12.86 | 12.10 | 12.86 | +2.72% | 78,220 |
| 2026-03-27 | 12.78 | 12.82 | 12.52 | 12.52 | -1.65% | 50,801 |
| 2026-03-26 | 12.93 | 12.93 | 12.51 | 12.73 | -1.47% | 90,264 |
| 2026-03-25 | 13.05 | 13.30 | 12.80 | 12.92 | +0.54% | 93,858 |
| 2026-03-24 | 13.51 | 13.55 | 12.55 | 12.85 | -4.81% | 165,449 |
| 2026-03-23 | 12.92 | 13.80 | 12.58 | 13.50 | +2.27% | 160,270 |
| 2026-03-20 | 13.26 | 13.46 | 13.19 | 13.20 | +0.15% | 48,550 |
| 2026-03-19 | 13.51 | 13.51 | 13.18 | 13.18 | -2.37% | 71,765 |
| 2026-03-18 | 13.77 | 13.98 | 13.44 | 13.50 | -1.75% | 91,812 |
| 2026-03-17 | 13.26 | 13.74 | 13.18 | 13.74 | +3.54% | 79,194 |
| 2026-03-16 | 13.36 | 13.45 | 13.20 | 13.27 | -0.75% | 43,802 |
| 2026-03-13 | 13.60 | 13.69 | 13.29 | 13.37 | -1.62% | 81,550 |
| 2026-03-12 | 13.30 | 13.67 | 13.24 | 13.59 | +1.87% | 86,952 |
| 2026-03-11 | 13.14 | 13.35 | 12.93 | 13.34 | +1.37% | 72,139 |
| 2026-03-10 | 12.89 | 13.24 | 12.89 | 13.16 | +3.79% | 92,553 |
| 2026-03-09 | 12.60 | 12.69 | 12.27 | 12.68 | -1.25% | 97,368 |
| 2026-03-06 | 12.88 | 13.11 | 12.69 | 12.84 | +0.39% | 90,037 |
| 2026-03-05 | 12.84 | 13.18 | 12.76 | 12.79 | -0.39% | 88,347 |
| 2026-03-04 | 12.28 | 12.87 | 12.25 | 12.84 | +3.30% | 124,462 |
| 2026-03-03 | 12.59 | 12.59 | 12.20 | 12.43 | -2.89% | 82,515 |
| 2026-03-02 | 12.61 | 12.88 | 12.45 | 12.80 | -1.16% | 66,815 |
| 2026-02-27 | 12.74 | 12.95 | 12.69 | 12.95 | +1.89% | 95,245 |
| 2026-02-26 | 12.90 | 12.92 | 12.60 | 12.71 | -1.40% | 68,075 |
| 2026-02-25 | 12.65 | 12.92 | 12.55 | 12.89 | +1.90% | 74,389 |
| 2026-02-24 | 12.53 | 12.76 | 12.45 | 12.65 | +1.04% | 67,543 |
| 2026-02-23 | 12.76 | 12.86 | 12.51 | 12.52 | -1.65% | 109,957 |
| 2026-02-20 | 12.86 | 12.87 | 12.52 | 12.73 | -0.93% | 122,765 |
| 2026-02-19 | 12.97 | 13.09 | 12.45 | 12.85 | -0.70% | 209,784 |
| 2026-02-18 | 12.08 | 12.99 | 12.08 | 12.94 | +8.10% | 228,097 |
| 2026-02-17 | 11.85 | 12.08 | 11.56 | 11.97 | +1.35% | 241,928 |
| 2026-02-16 | 12.29 | 12.53 | 11.81 | 11.81 | -3.28% | 161,587 |
| 2026-02-13 | 11.90 | 12.44 | 11.90 | 12.21 | +3.21% | 246,895 |
| 2026-02-12 | 12.60 | 12.60 | 11.72 | 11.83 | -5.96% | 488,915 |
| 2026-02-11 | 14.99 | 14.99 | 12.50 | 12.58 | -17.89% | 1,225,191 |
| 2026-02-10 | 15.76 | 15.84 | 15.30 | 15.32 | -1.73% | 118,227 |
| 2026-02-09 | 15.91 | 16.07 | 15.59 | 15.59 | -1.20% | 81,145 |
| 2026-02-06 | 15.75 | 16.05 | 15.55 | 15.78 | +0.64% | 31,417 |
| 2026-02-05 | 15.96 | 16.08 | 15.56 | 15.68 | -1.51% | 50,506 |
| 2026-02-04 | 15.86 | 16.45 | 15.84 | 15.92 | +0.70% | 74,638 |
| 2026-02-03 | 15.71 | 15.90 | 15.61 | 15.81 | +1.02% | 54,485 |
| 2026-02-02 | 15.89 | 15.89 | 15.26 | 15.65 | -3.16% | 133,855 |
| 2026-01-30 | 16.57 | 16.57 | 16.16 | 16.16 | -2.42% | 71,416 |
| 2026-01-29 | 17.21 | 17.22 | 16.45 | 16.56 | -3.78% | 97,824 |
| 2026-01-28 | 15.98 | 17.35 | 15.98 | 17.21 | +8.38% | 301,671 |
| 2026-01-27 | 15.55 | 15.88 | 15.51 | 15.88 | +2.39% | 97,500 |
| 2026-01-26 | 15.62 | 15.63 | 15.22 | 15.51 | -0.70% | 63,539 |
| 2026-01-23 | 15.44 | 15.64 | 15.28 | 15.62 | +1.30% | 79,303 |
| 2026-01-22 | 15.10 | 15.52 | 15.10 | 15.42 | +3.21% | 122,293 |
| 2026-01-21 | 14.68 | 15.01 | 14.21 | 14.94 | +1.77% | 120,716 |
| 2026-01-20 | 14.90 | 14.90 | 14.30 | 14.68 | -2.00% | 122,500 |
| 2026-01-19 | 15.25 | 15.25 | 14.63 | 14.98 | -3.29% | 109,198 |
| 2026-01-16 | 15.81 | 15.90 | 15.32 | 15.49 | -1.65% | 90,135 |
| 2026-01-15 | 15.41 | 16.05 | 15.22 | 15.75 | +2.61% | 213,184 |
| 2026-01-14 | 15.38 | 15.46 | 15.17 | 15.35 | +0.07% | 41,569 |
| 2026-01-13 | 15.14 | 15.60 | 15.07 | 15.34 | +1.32% | 53,698 |
| 2026-01-12 | 15.39 | 15.49 | 15.00 | 15.14 | -1.43% | 63,580 |
| 2026-01-09 | 15.60 | 15.69 | 15.25 | 15.36 | -1.48% | 46,286 |
| 2026-01-08 | 15.72 | 15.72 | 15.50 | 15.59 | -1.27% | 47,903 |
| 2026-01-07 | 15.40 | 15.79 | 15.28 | 15.79 | +2.60% | 107,709 |
| 2026-01-05 | 15.59 | 15.71 | 15.01 | 15.39 | -0.39% | 86,126 |
| 2026-01-02 | 15.27 | 15.55 | 15.15 | 15.45 | +1.18% | 110,202 |
| 2025-12-30 | 14.69 | 15.34 | 14.56 | 15.27 | +3.88% | 134,968 |
| 2025-12-29 | 14.42 | 14.74 | 14.36 | 14.70 | +1.94% | 136,910 |
| 2025-12-23 | 14.19 | 14.56 | 14.11 | 14.42 | +1.76% | 80,130 |
| 2025-12-22 | 13.82 | 14.20 | 13.82 | 14.17 | +3.73% | 149,818 |
| 2025-12-19 | 13.67 | 13.74 | 13.55 | 13.66 | +0.00% | 39,764 |
| 2025-12-18 | 13.63 | 13.76 | 13.47 | 13.66 | +0.29% | 61,784 |
| 2025-12-17 | 13.79 | 13.85 | 13.56 | 13.62 | -1.16% | 51,358 |
| 2025-12-16 | 13.97 | 14.00 | 13.68 | 13.78 | -1.29% | 41,159 |
| 2025-12-15 | 14.16 | 14.28 | 13.81 | 13.96 | -1.34% | 88,560 |
| 2025-12-12 | 14.16 | 14.40 | 14.09 | 14.15 | +0.14% | 62,180 |
| 2025-12-11 | 13.98 | 14.17 | 13.76 | 14.13 | +1.36% | 87,530 |
| 2025-12-10 | 14.35 | 14.36 | 13.81 | 13.94 | -2.65% | 118,800 |
| 2025-12-09 | 14.39 | 14.75 | 14.24 | 14.32 | +0.14% | 80,182 |
| 2025-12-08 | 14.43 | 14.54 | 14.25 | 14.30 | -0.90% | 83,572 |
| 2025-12-05 | 14.38 | 14.50 | 14.27 | 14.43 | +0.35% | 51,078 |
| 2025-12-04 | 14.10 | 14.38 | 14.05 | 14.38 | +2.71% | 71,714 |
| 2025-12-03 | 14.11 | 14.33 | 13.96 | 14.00 | -0.28% | 77,543 |
| 2025-12-02 | 14.24 | 14.32 | 13.97 | 14.04 | -1.82% | 74,342 |
| 2025-12-01 | 14.49 | 14.78 | 14.20 | 14.30 | -1.11% | 59,183 |
| 2025-11-28 | 14.40 | 14.50 | 14.22 | 14.46 | +0.77% | 68,317 |
| 2025-11-27 | 14.21 | 14.50 | 14.19 | 14.35 | +0.99% | 70,166 |
| 2025-11-26 | 14.25 | 14.30 | 14.04 | 14.21 | +0.28% | 49,168 |
| 2025-11-25 | 14.25 | 14.34 | 14.03 | 14.17 | -0.35% | 62,140 |
| 2025-11-24 | 14.51 | 14.67 | 14.21 | 14.22 | -1.04% | 107,889 |
| 2025-11-21 | 14.80 | 14.81 | 14.30 | 14.37 | -2.71% | 89,753 |
| 2025-11-20 | 14.99 | 15.07 | 14.74 | 14.77 | -0.47% | 54,328 |
| 2025-11-19 | 14.49 | 15.01 | 14.43 | 14.84 | +1.85% | 119,564 |
| 2025-11-18 | 14.65 | 14.65 | 14.39 | 14.57 | -1.42% | 65,957 |
| 2025-11-17 | 15.13 | 15.20 | 14.75 | 14.78 | -2.12% | 53,537 |
| 2025-11-14 | 14.79 | 15.12 | 14.65 | 15.10 | +1.89% | 69,312 |
| 2025-11-13 | 15.07 | 15.19 | 14.76 | 14.82 | -1.53% | 74,765 |
| 2025-11-12 | 15.37 | 15.53 | 15.00 | 15.05 | -2.02% | 69,926 |
| 2025-11-11 | 15.37 | 15.72 | 15.17 | 15.36 | +0.26% | 75,085 |
| 2025-11-10 | 15.00 | 15.99 | 15.00 | 15.32 | +2.54% | 152,676 |
| 2025-11-07 | 14.84 | 15.06 | 14.73 | 14.94 | +0.67% | 47,080 |
| 2025-11-06 | 14.91 | 15.26 | 14.80 | 14.84 | -0.40% | 51,985 |
| 2025-11-05 | 15.23 | 15.26 | 14.84 | 14.90 | -2.10% | 77,089 |
| 2025-11-04 | 15.67 | 15.67 | 15.17 | 15.22 | -2.44% | 87,771 |
| 2025-11-03 | 15.20 | 16.19 | 15.20 | 15.60 | +2.97% | 133,363 |
| 2025-10-31 | 15.34 | 15.37 | 14.95 | 15.15 | -1.17% | 108,897 |
| 2025-10-30 | 15.02 | 15.85 | 15.02 | 15.33 | +4.07% | 294,124 |
| 2025-10-29 | 16.67 | 16.69 | 14.06 | 14.73 | -7.36% | 557,536 |
| 2025-10-28 | 16.31 | 16.40 | 15.63 | 15.90 | -2.45% | 139,479 |
| 2025-10-27 | 16.54 | 16.75 | 16.25 | 16.30 | +0.18% | 88,622 |
| 2025-10-24 | 16.73 | 16.93 | 16.21 | 16.27 | -2.34% | 81,572 |
| 2025-10-23 | 16.26 | 16.73 | 16.23 | 16.66 | +2.52% | 66,317 |
| 2025-10-22 | 16.03 | 16.42 | 15.86 | 16.25 | +1.37% | 81,506 |
| 2025-10-21 | 15.76 | 16.50 | 15.76 | 16.03 | +2.43% | 98,628 |
| 2025-10-20 | 15.69 | 15.78 | 15.33 | 15.65 | +0.19% | 48,355 |
| 2025-10-17 | 15.37 | 15.78 | 15.13 | 15.62 | +1.43% | 77,969 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+16.08%). Schwächster Monat: Sep (-11.84%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kempower Oyj (KEMPOWR.HE)?
8.61 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KEMPOWR.HE?
17.35 im Hoch und 8.27 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kempower Oyj?
Historisch war der stärkste Kalendermonat von KEMPOWR.HE der Jul (Durchschnitt +16.08%), der schwächste der Sep (Durchschnitt -11.84%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.