16,308€
0,82%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 16,19 | 16,25 | 16,19 | 16,25 | 0,46% | 22,00 |
| 08.05.2024 | 16,12 | 16,18 | 16,12 | 16,18 | 0,31% | 450,00 |
| 07.05.2024 | 16,20 | 16,20 | 16,13 | 16,13 | 0,09% | 657,00 |
| 06.05.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,31% | 56,00 |
| 03.05.2024 | 16,11 | 16,16 | 16,11 | 16,16 | 0,47% | 74,00 |
| 02.05.2024 | 15,97 | 16,09 | 15,97 | 16,09 | -0,12% | 109,00 |
| 30.04.2024 | 16,15 | 16,15 | 16,10 | 16,11 | -0,56% | 498,00 |
| 29.04.2024 | 16,09 | 16,23 | 15,98 | 16,20 | 1,19% | 2.265,00 |
| 26.04.2024 | 16,11 | 16,11 | 16,01 | 16,01 | 0,34% | 208,00 |
| 25.04.2024 | 16,82 | 16,82 | 15,64 | 15,95 | -5,51% | 1.084,00 |
| 24.04.2024 | 16,82 | 16,88 | 16,80 | 16,88 | -0,94% | 120,00 |
| 23.04.2024 | 16,97 | 17,04 | 16,97 | 17,04 | 0,98% | 62,00 |
| 22.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 2,55% | 14,00 |
| 19.04.2024 | 16,42 | 16,49 | 16,42 | 16,46 | 0,12% | 264,00 |
| 18.04.2024 | 16,59 | 16,62 | 16,44 | 16,44 | -1,44% | 884,00 |
| 17.04.2024 | 16,85 | 17,02 | 16,58 | 16,68 | -1,45% | 3.235,00 |
| 16.04.2024 | 16,83 | 16,95 | 16,68 | 16,92 | 0,59% | 1.376,00 |
| 15.04.2024 | 17,19 | 17,19 | 16,82 | 16,82 | -0,38% | 176,00 |
| 12.04.2024 | 17,04 | 17,04 | 16,88 | 16,89 | -0,30% | 377,00 |
| 11.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,88% | 29,00 |
| 10.04.2024 | 17,01 | 17,09 | 17,01 | 17,09 | 0,38% | 757,00 |
| 09.04.2024 | 16,98 | 17,02 | 16,98 | 17,02 | 0,24% | 103,00 |
| 08.04.2024 | 16,94 | 16,98 | 16,84 | 16,98 | -0,03% | 1.363,00 |
| 05.04.2024 | 16,97 | 16,99 | 16,96 | 16,99 | 0,06% | 1.161,00 |
| 04.04.2024 | 17,00 | 17,31 | 16,98 | 16,98 | -0,03% | 2.033,00 |
| 03.04.2024 | 16,91 | 16,98 | 16,91 | 16,98 | 1,89% | 116,00 |
| 02.04.2024 | 17,23 | 17,23 | 16,56 | 16,67 | -3,84% | 396,00 |
| 28.03.2024 | 17,30 | 17,33 | 17,30 | 17,33 | -0,14% | 975,00 |
| 27.03.2024 | 17,30 | 17,40 | 17,30 | 17,36 | 0,29% | 458,00 |
| 26.03.2024 | 17,25 | 17,31 | 17,25 | 17,31 | 0,23% | 80,00 |
| 25.03.2024 | 17,36 | 17,38 | 17,27 | 17,27 | -0,52% | 342,00 |
| 22.03.2024 | 17,42 | 17,42 | 17,36 | 17,36 | -0,34% | 26,00 |
| 21.03.2024 | 17,39 | 17,42 | 17,39 | 17,42 | -0,14% | 210,00 |
| 20.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,22% | 12,00 |
| 19.03.2024 | 16,92 | 17,23 | 16,92 | 17,23 | -0,09% | 81,00 |
| 18.03.2024 | 17,20 | 17,25 | 17,20 | 17,25 | 0,38% | 178,00 |
| 15.03.2024 | 17,32 | 17,37 | 17,18 | 17,18 | 0,15% | 173,00 |
| 14.03.2024 | 17,14 | 17,16 | 17,14 | 17,16 | 0,23% | 144,00 |
| 13.03.2024 | 17,18 | 17,18 | 17,12 | 17,12 | 0,29% | 90,00 |
| 12.03.2024 | 17,04 | 17,07 | 17,04 | 17,07 | -0,20% | 128,00 |
| 11.03.2024 | 17,09 | 17,10 | 16,98 | 17,10 | -0,15% | 749,00 |
| 08.03.2024 | 17,07 | 17,13 | 17,00 | 17,13 | 0,15% | 708,00 |
| 07.03.2024 | 16,88 | 17,16 | 16,81 | 17,10 | 0,74% | 1.616,00 |
| 06.03.2024 | 16,98 | 17,11 | 16,98 | 16,98 | 0,68% | 1.596,00 |
| 05.03.2024 | 16,99 | 16,99 | 16,86 | 16,86 | -4,29% | 135,00 |
| 04.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,04% | 1,00 |
| 01.03.2024 | 17,69 | 17,91 | 17,68 | 17,80 | 1,11% | 263,00 |
| 29.02.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,17% | 66,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,58 | 17,58 | -1,15% | 300,00 |
| 27.02.2024 | 17,64 | 17,78 | 17,64 | 17,78 | 0,88% | 102,00 |
| 26.02.2024 | 17,75 | 17,75 | 17,60 | 17,63 | -0,76% | 320,00 |
| 23.02.2024 | 17,78 | 17,78 | 17,71 | 17,76 | 0,40% | 389,00 |
| 22.02.2024 | 17,63 | 17,69 | 17,58 | 17,69 | -0,42% | 1.277,00 |
| 21.02.2024 | 17,88 | 17,90 | 17,73 | 17,77 | -0,86% | 297,00 |
| 20.02.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,31% | 15,00 |
| 19.02.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,11% | 60,00 |
| 16.02.2024 | 17,72 | 17,96 | 17,72 | 17,96 | 4,21% | 589,00 |
| 15.02.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,12% | 1,00 |
| 14.02.2024 | 17,21 | 17,26 | 17,21 | 17,21 | 1,09% | 141,00 |
| 13.02.2024 | 17,46 | 17,46 | 17,00 | 17,03 | -2,49% | 1.254,00 |
| 12.02.2024 | 17,40 | 17,46 | 17,40 | 17,46 | 0,06% | 1.168,00 |
| 09.02.2024 | 17,50 | 17,50 | 17,45 | 17,45 | -2,43% | 117,00 |
| 08.02.2024 | 17,88 | 17,90 | 17,84 | 17,89 | 1,13% | 561,00 |
| 07.02.2024 | 17,67 | 17,69 | 17,67 | 17,69 | -0,59% | 222,00 |
| 06.02.2024 | 17,64 | 17,79 | 17,64 | 17,79 | -0,28% | 135,00 |
| 05.02.2024 | 18,00 | 18,00 | 17,72 | 17,84 | 0,28% | 529,00 |
| 02.02.2024 | 18,06 | 18,09 | 17,79 | 17,79 | -1,96% | 479,00 |
| 01.02.2024 | 18,16 | 18,23 | 18,00 | 18,15 | 0,00% | 3.259,00 |
| 31.01.2024 | 18,74 | 18,74 | 17,87 | 18,15 | -2,39% | 841,00 |
| 30.01.2024 | 17,65 | 18,99 | 17,65 | 18,59 | 6,66% | 1.620,00 |
| 29.01.2024 | 17,41 | 17,43 | 17,36 | 17,43 | 0,78% | 684,00 |
| 26.01.2024 | 17,06 | 17,30 | 17,06 | 17,30 | 0,70% | 220,00 |
| 25.01.2024 | 17,11 | 17,18 | 17,05 | 17,18 | 0,47% | 312,00 |
| 24.01.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,38% | 511,00 |
| 23.01.2024 | 17,01 | 17,03 | 16,96 | 17,03 | 0,80% | 22,00 |
| 22.01.2024 | 17,00 | 17,00 | 16,89 | 16,90 | -0,03% | 6.295,00 |
| 19.01.2024 | 17,09 | 17,09 | 16,88 | 16,90 | -0,76% | 80,00 |
| 18.01.2024 | 17,08 | 17,08 | 17,03 | 17,03 | 0,12% | 193,00 |
| 17.01.2024 | 17,27 | 17,31 | 17,01 | 17,01 | -2,88% | 249,00 |
| 16.01.2024 | 17,80 | 17,80 | 17,46 | 17,52 | -3,68% | 163,00 |
| 15.01.2024 | 18,24 | 18,26 | 18,15 | 18,19 | -1,52% | 995,00 |
| 12.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 0,30% | 56,00 |
| 11.01.2024 | 18,34 | 18,43 | 18,34 | 18,41 | 0,52% | 319,00 |
| 10.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,73% | 167,00 |
| 09.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,16% | 10,00 |
| 08.01.2024 | 18,14 | 18,48 | 18,14 | 18,48 | 2,30% | 115,00 |
| 05.01.2024 | 18,10 | 18,21 | 17,91 | 18,07 | -0,36% | 3.796,00 |
| 04.01.2024 | 18,20 | 18,20 | 18,11 | 18,13 | 0,86% | 10.925,00 |
| 03.01.2024 | 18,13 | 18,13 | 17,98 | 17,98 | -0,44% | 153,00 |
| 02.01.2024 | 18,04 | 18,19 | 18,04 | 18,06 | 0,19% | 971,00 |
| 29.12.2023 | 18,02 | 18,02 | 18,02 | 18,02 | 0,22% | 54,00 |
| 28.12.2023 | 18,00 | 18,00 | 17,97 | 17,98 | -0,06% | 304,00 |
| 27.12.2023 | 18,00 | 18,12 | 17,99 | 17,99 | 0,93% | 392,00 |
| 22.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 1,31% | 172,00 |
| 21.12.2023 | 17,57 | 17,60 | 17,54 | 17,60 | -0,14% | 158,00 |
| 20.12.2023 | 17,65 | 17,65 | 17,56 | 17,62 | -0,11% | 742,00 |
| 19.12.2023 | 17,49 | 17,64 | 17,46 | 17,64 | 0,80% | - |
| 18.12.2023 | 17,45 | 17,54 | 17,27 | 17,50 | 0,23% | - |
| 15.12.2023 | 17,61 | 17,61 | 17,46 | 17,46 | -0,31% | 80,00 |
| 14.12.2023 | 17,40 | 17,52 | 17,33 | 17,52 | 1,45% | 40,00 |