18,123€
0,51%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,03 | 18,20 | 18,03 | 18,20 | 0,94% | 1.171,00 |
| 19.12.2024 | 18,01 | 18,03 | 18,01 | 18,03 | 0,17% | 153,00 |
| 18.12.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -0,74% | 341,00 |
| 17.12.2024 | 18,30 | 18,30 | 18,12 | 18,14 | -1,17% | 796,00 |
| 16.12.2024 | 19,12 | 19,12 | 18,30 | 18,35 | -4,03% | 1.781,00 |
| 13.12.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,47% | 790,00 |
| 12.12.2024 | 19,15 | 19,25 | 19,11 | 19,21 | 1,08% | - |
| 11.12.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,03% | 280,00 |
| 10.12.2024 | 19,03 | 19,10 | 19,01 | 19,01 | 0,00% | 481,00 |
| 09.12.2024 | 19,17 | 19,17 | 19,01 | 19,01 | -0,65% | 1.084,00 |
| 06.12.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,53% | 1,00 |
| 05.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,34% | 175,00 |
| 04.12.2024 | 19,02 | 19,10 | 19,02 | 19,10 | 0,21% | 460,00 |
| 03.12.2024 | 18,95 | 19,06 | 18,95 | 19,06 | 0,58% | 1.402,00 |
| 02.12.2024 | 18,96 | 18,96 | 18,90 | 18,95 | 0,91% | 56,00 |
| 29.11.2024 | 18,96 | 18,99 | 18,77 | 18,78 | -0,98% | - |
| 28.11.2024 | 18,95 | 18,97 | 18,95 | 18,97 | -0,39% | 600,00 |
| 27.11.2024 | 18,98 | 19,04 | 18,91 | 19,04 | -0,31% | 454,00 |
| 26.11.2024 | 19,22 | 19,22 | 19,10 | 19,10 | -0,26% | 524,00 |
| 25.11.2024 | 19,15 | 19,20 | 19,14 | 19,15 | 0,29% | 5.200,00 |
| 22.11.2024 | 19,04 | 19,12 | 19,04 | 19,10 | 1,06% | 173,00 |
| 21.11.2024 | 18,93 | 18,93 | 18,90 | 18,90 | -0,34% | 2.736,00 |
| 20.11.2024 | 19,04 | 19,04 | 18,96 | 18,96 | -1,02% | 813,00 |
| 19.11.2024 | 19,25 | 19,25 | 18,94 | 19,16 | -0,34% | 1.554,00 |
| 18.11.2024 | 19,40 | 19,40 | 19,22 | 19,22 | -0,70% | 1.245,00 |
| 15.11.2024 | 19,27 | 19,36 | 19,27 | 19,36 | 0,55% | 14,00 |
| 14.11.2024 | 19,38 | 19,39 | 19,25 | 19,25 | -0,57% | 615,00 |
| 13.11.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -1,07% | 270,00 |
| 12.11.2024 | 19,64 | 19,64 | 19,57 | 19,57 | -1,51% | 60,00 |
| 11.11.2024 | 19,84 | 19,90 | 19,84 | 19,87 | 0,91% | 258,00 |
| 08.11.2024 | 19,65 | 19,69 | 19,65 | 19,69 | -0,13% | 246,00 |
| 07.11.2024 | 19,62 | 19,72 | 19,62 | 19,72 | 1,60% | 4,00 |
| 06.11.2024 | 19,62 | 19,62 | 19,41 | 19,41 | -1,90% | 130,00 |
| 05.11.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,58% | 126,00 |
| 04.11.2024 | 19,83 | 19,90 | 19,83 | 19,90 | 1,53% | 14,00 |
| 01.11.2024 | 19,61 | 19,74 | 19,58 | 19,60 | 0,18% | 913,00 |
| 31.10.2024 | 19,53 | 19,60 | 19,53 | 19,56 | -0,96% | 1.148,00 |
| 30.10.2024 | 17,98 | 20,38 | 17,98 | 19,75 | 9,86% | 3.525,00 |
| 29.10.2024 | 18,04 | 18,12 | 17,93 | 17,98 | -0,32% | - |
| 28.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,26% | 27,00 |
| 25.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,37% | 175,00 |
| 24.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,17% | 1,00 |
| 23.10.2024 | 17,97 | 17,97 | 17,72 | 17,72 | -0,98% | 280,00 |
| 22.10.2024 | 18,00 | 18,00 | 17,77 | 17,89 | -3,06% | 777,00 |
| 21.10.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,08% | 125,00 |
| 18.10.2024 | 18,37 | 18,44 | 18,37 | 18,44 | 0,63% | 120,00 |
| 17.10.2024 | 18,35 | 18,35 | 18,33 | 18,33 | 0,38% | 62,00 |
| 16.10.2024 | 18,29 | 18,29 | 18,21 | 18,26 | 0,83% | 596,00 |
| 15.10.2024 | 18,60 | 18,60 | 18,11 | 18,11 | -1,60% | 68,00 |
| 14.10.2024 | 18,41 | 18,41 | 18,40 | 18,40 | -1,68% | 176,00 |
| 11.10.2024 | 18,71 | 18,72 | 18,71 | 18,72 | 0,03% | 241,00 |
| 10.10.2024 | 18,70 | 18,77 | 18,69 | 18,71 | -0,40% | 420,00 |
| 09.10.2024 | 18,85 | 18,90 | 18,79 | 18,79 | -0,37% | 935,00 |
| 08.10.2024 | 18,70 | 18,86 | 18,68 | 18,86 | 0,29% | 639,00 |
| 07.10.2024 | 18,80 | 18,80 | 18,76 | 18,80 | -0,08% | 409,00 |
| 04.10.2024 | 18,79 | 18,82 | 18,79 | 18,82 | -0,27% | 279,00 |
| 03.10.2024 | 18,91 | 19,06 | 18,82 | 18,87 | -1,15% | - |
| 02.10.2024 | 19,02 | 19,09 | 19,02 | 19,09 | -0,24% | 664,00 |
| 01.10.2024 | 19,27 | 19,33 | 19,13 | 19,13 | 0,24% | 591,00 |
| 30.09.2024 | 19,06 | 19,12 | 19,06 | 19,09 | 0,69% | 383,00 |
| 27.09.2024 | 18,89 | 18,97 | 18,89 | 18,96 | 0,21% | 621,00 |
| 26.09.2024 | 18,80 | 18,92 | 18,73 | 18,92 | 1,37% | 1.168,00 |
| 25.09.2024 | 18,60 | 18,66 | 18,60 | 18,66 | 1,74% | 1.200,00 |
| 24.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,58% | 1,00 |
| 23.09.2024 | 18,27 | 18,27 | 18,24 | 18,24 | -0,08% | 4,00 |
| 20.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | 18,00 |
| 19.09.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 1,87% | 545,00 |
| 18.09.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,21% | 830,00 |
| 17.09.2024 | 18,20 | 18,36 | 18,14 | 18,20 | 0,23% | - |
| 16.09.2024 | 17,98 | 18,16 | 17,98 | 18,16 | 1,54% | 1.026,00 |
| 13.09.2024 | 17,80 | 17,91 | 17,80 | 17,88 | -3,22% | 1.084,00 |
| 12.09.2024 | 18,50 | 18,50 | 18,48 | 18,48 | -1,02% | 123,00 |
| 11.09.2024 | 18,38 | 18,67 | 18,38 | 18,67 | 1,99% | 305,00 |
| 10.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,21% | 33,00 |
| 09.09.2024 | 18,51 | 18,53 | 18,51 | 18,53 | 1,56% | 185,00 |
| 06.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,92% | 400,00 |
| 05.09.2024 | 18,38 | 18,41 | 18,38 | 18,41 | 0,41% | 126,00 |
| 04.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,78% | 96,00 |
| 03.09.2024 | 18,64 | 18,64 | 18,48 | 18,48 | 0,35% | 732,00 |
| 02.09.2024 | 18,32 | 18,42 | 18,32 | 18,42 | 0,27% | 111,00 |
| 30.08.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 0,19% | 100,00 |
| 29.08.2024 | 18,32 | 18,33 | 18,32 | 18,33 | 0,22% | 103,00 |
| 28.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,19% | 214,00 |
| 27.08.2024 | 18,35 | 18,35 | 18,33 | 18,33 | 0,05% | 578,00 |
| 26.08.2024 | 18,30 | 18,32 | 18,28 | 18,32 | 0,96% | 658,00 |
| 23.08.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,14% | 4,00 |
| 22.08.2024 | 18,08 | 18,12 | 18,08 | 18,12 | 0,56% | 663,00 |
| 21.08.2024 | 17,90 | 18,02 | 17,90 | 18,02 | 0,14% | 126,00 |
| 20.08.2024 | 18,09 | 18,09 | 17,99 | 17,99 | -0,14% | 1.224,00 |
| 19.08.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,61% | 1,00 |
| 16.08.2024 | 18,03 | 18,04 | 17,91 | 17,91 | -0,69% | 4.064,00 |
| 15.08.2024 | 17,86 | 18,03 | 17,83 | 18,03 | 1,12% | 235,00 |
| 14.08.2024 | 17,75 | 18,06 | 17,75 | 17,83 | 3,39% | 3.661,00 |
| 13.08.2024 | 17,15 | 17,25 | 17,15 | 17,25 | -0,03% | 899,00 |
| 12.08.2024 | 17,24 | 17,25 | 17,24 | 17,25 | 0,64% | 360,00 |
| 09.08.2024 | 17,25 | 17,25 | 17,14 | 17,14 | -0,90% | 1.000,00 |
| 08.08.2024 | 17,19 | 17,30 | 17,19 | 17,30 | 0,12% | 518,00 |
| 07.08.2024 | 16,26 | 17,36 | 16,24 | 17,28 | 5,63% | 5.075,00 |
| 06.08.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,77% | 100,00 |
| 05.08.2024 | 16,24 | 16,24 | 16,14 | 16,23 | -1,90% | 641,00 |