21,240€
-0,65%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 21,00 | 21,38 | 21,00 | 21,38 | 2,69% | 1.095,00 |
| 28.01.2026 | 20,98 | 20,98 | 20,80 | 20,82 | -0,29% | 508,00 |
| 27.01.2026 | 20,66 | 20,88 | 20,66 | 20,88 | 1,36% | 446,00 |
| 26.01.2026 | 20,66 | 20,66 | 20,48 | 20,60 | -0,10% | 783,00 |
| 23.01.2026 | 20,64 | 20,68 | 20,62 | 20,62 | -0,19% | 646,00 |
| 22.01.2026 | 20,72 | 20,76 | 20,64 | 20,66 | 1,97% | 5.888,00 |
| 21.01.2026 | 20,14 | 20,26 | 20,14 | 20,26 | 0,30% | 1.967,00 |
| 20.01.2026 | 20,46 | 20,54 | 20,20 | 20,20 | 0,40% | 1.902,00 |
| 19.01.2026 | 19,98 | 20,24 | 19,98 | 20,12 | -0,69% | 1.122,00 |
| 16.01.2026 | 20,22 | 20,34 | 20,14 | 20,26 | 2,95% | 9.524,00 |
| 15.01.2026 | 19,51 | 19,76 | 19,51 | 19,68 | 1,29% | 27.558,00 |
| 14.01.2026 | 19,14 | 19,51 | 19,14 | 19,43 | 2,16% | 374,00 |
| 13.01.2026 | 19,00 | 19,04 | 18,98 | 19,02 | -1,04% | 494,00 |
| 12.01.2026 | 19,28 | 19,29 | 19,16 | 19,22 | -1,59% | 464,00 |
| 09.01.2026 | 19,32 | 19,53 | 19,32 | 19,53 | 0,93% | 2.293,00 |
| 08.01.2026 | 19,41 | 19,41 | 19,35 | 19,35 | -0,72% | 228,00 |
| 07.01.2026 | 19,36 | 19,72 | 19,36 | 19,49 | 1,72% | 680,00 |
| 06.01.2026 | 19,15 | 19,18 | 19,13 | 19,16 | 0,74% | 507,00 |
| 05.01.2026 | 19,06 | 19,06 | 19,00 | 19,02 | -0,52% | 623,00 |
| 02.01.2026 | 19,07 | 19,25 | 19,07 | 19,12 | -0,26% | 354,00 |
| 30.12.2025 | 19,19 | 19,21 | 19,15 | 19,17 | 0,16% | 2.001,00 |
| 29.12.2025 | 18,87 | 19,14 | 18,87 | 19,14 | 1,70% | 264,00 |
| 23.12.2025 | 18,77 | 18,90 | 18,77 | 18,82 | -0,11% | 1.256,00 |
| 22.12.2025 | 18,83 | 18,84 | 18,73 | 18,84 | -0,58% | 268,00 |
| 19.12.2025 | 19,00 | 19,00 | 18,95 | 18,95 | -0,68% | 60,00 |
| 18.12.2025 | 18,90 | 19,08 | 18,90 | 19,08 | 1,11% | 8.641,00 |
| 17.12.2025 | 18,74 | 18,87 | 18,74 | 18,87 | 1,13% | 596,00 |
| 16.12.2025 | 18,57 | 18,66 | 18,57 | 18,66 | 0,65% | 642,00 |
| 15.12.2025 | 18,35 | 18,56 | 18,35 | 18,54 | 1,09% | 357,00 |
| 12.12.2025 | 18,42 | 18,42 | 18,34 | 18,34 | 0,66% | 211,00 |
| 11.12.2025 | 18,26 | 18,26 | 18,22 | 18,22 | -1,03% | 574,00 |
| 10.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | 332,00 |
| 09.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,27% | 1,00 |
| 08.12.2025 | 18,42 | 18,49 | 18,42 | 18,46 | 0,22% | 188,00 |
| 05.12.2025 | 18,30 | 18,43 | 18,30 | 18,42 | 0,44% | 245,00 |
| 04.12.2025 | 18,26 | 18,40 | 18,26 | 18,34 | 0,00% | 121,00 |
| 03.12.2025 | 18,23 | 18,34 | 18,23 | 18,34 | 0,16% | 539,00 |
| 02.12.2025 | 18,26 | 18,31 | 18,26 | 18,31 | 0,60% | 320,00 |
| 01.12.2025 | 18,33 | 18,33 | 18,20 | 18,20 | -1,09% | 117,00 |
| 28.11.2025 | 18,43 | 18,43 | 18,40 | 18,40 | -0,38% | 257,00 |
| 27.11.2025 | 18,32 | 18,47 | 18,32 | 18,47 | 1,32% | 470,00 |
| 26.11.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,55% | 25,00 |
| 25.11.2025 | 17,99 | 18,33 | 17,96 | 18,33 | 1,83% | 72,00 |
| 24.11.2025 | 18,29 | 18,29 | 18,00 | 18,00 | 0,00% | 43,00 |
| 21.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,69% | 19,00 |
| 20.11.2025 | 18,12 | 18,13 | 18,12 | 18,13 | 1,03% | - |
| 19.11.2025 | 17,90 | 17,94 | 17,90 | 17,94 | 0,22% | 193,00 |
| 18.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 2.707,00 |
| 17.11.2025 | 18,12 | 18,13 | 17,95 | 17,95 | -1,21% | 1.110,00 |
| 14.11.2025 | 18,27 | 18,31 | 18,16 | 18,17 | 0,00% | 1.620,00 |
| 13.11.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -3,14% | 56,00 |
| 12.11.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,13% | 55,00 |
| 11.11.2025 | 18,54 | 18,55 | 18,48 | 18,55 | 1,09% | 403,00 |
| 10.11.2025 | 18,30 | 18,35 | 18,30 | 18,35 | 0,33% | 441,00 |
| 07.11.2025 | 18,34 | 18,34 | 18,20 | 18,29 | 0,11% | 112,00 |
| 06.11.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,16% | 237,00 |
| 05.11.2025 | 18,22 | 18,28 | 18,22 | 18,24 | 0,66% | 24,00 |
| 04.11.2025 | 17,96 | 18,15 | 17,96 | 18,12 | -0,06% | 146,00 |
| 03.11.2025 | 18,18 | 18,20 | 18,13 | 18,13 | -1,20% | 148,00 |
| 31.10.2025 | 18,33 | 18,35 | 18,33 | 18,35 | -1,40% | 656,00 |
| 30.10.2025 | 18,50 | 18,61 | 18,37 | 18,61 | -2,05% | 800,00 |
| 29.10.2025 | 19,16 | 19,16 | 19,00 | 19,00 | -0,84% | 135,00 |
| 28.10.2025 | 19,13 | 19,16 | 19,11 | 19,16 | 0,21% | - |
| 27.10.2025 | 19,13 | 19,16 | 19,10 | 19,12 | -0,52% | 369,00 |
| 24.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,31% | 1,00 |
| 23.10.2025 | 19,19 | 19,32 | 19,13 | 19,28 | 1,21% | 760,00 |
| 22.10.2025 | 19,32 | 19,32 | 19,05 | 19,05 | -1,30% | 1.505,00 |
| 21.10.2025 | 19,25 | 19,30 | 19,22 | 19,30 | 0,44% | 504,00 |
| 20.10.2025 | 19,25 | 19,26 | 19,06 | 19,22 | -0,18% | - |
| 17.10.2025 | 18,91 | 19,25 | 18,91 | 19,25 | 3,44% | 1.073,00 |
| 16.10.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,22% | 99,00 |
| 15.10.2025 | 18,68 | 18,68 | 18,57 | 18,57 | -0,75% | 136,00 |
| 14.10.2025 | 18,36 | 18,79 | 18,36 | 18,71 | 2,46% | 2.907,00 |
| 13.10.2025 | 18,35 | 18,56 | 17,96 | 18,26 | -0,16% | 29.219,00 |
| 10.10.2025 | 18,16 | 18,30 | 18,16 | 18,29 | 0,99% | 886,00 |
| 09.10.2025 | 18,13 | 18,14 | 18,11 | 18,11 | -0,77% | 321,00 |
| 08.10.2025 | 18,05 | 18,25 | 18,00 | 18,25 | 1,61% | 1.396,00 |
| 07.10.2025 | 18,20 | 18,20 | 17,95 | 17,96 | -0,83% | 939,00 |
| 06.10.2025 | 18,08 | 18,13 | 18,07 | 18,11 | 0,06% | 1.199,00 |
| 03.10.2025 | 18,10 | 18,10 | 17,99 | 18,10 | 1,12% | 555,00 |
| 02.10.2025 | 18,01 | 18,01 | 17,90 | 17,90 | -1,16% | 6.481,00 |
| 01.10.2025 | 18,06 | 18,17 | 17,95 | 18,11 | -0,06% | 1.061,00 |
| 30.09.2025 | 17,96 | 18,13 | 17,93 | 18,12 | 1,00% | 6.617,00 |
| 29.09.2025 | 17,97 | 18,01 | 17,90 | 17,94 | 0,11% | 1.451,00 |
| 26.09.2025 | 17,88 | 17,95 | 17,88 | 17,92 | -0,06% | 2.606,00 |
| 25.09.2025 | 18,01 | 18,02 | 17,87 | 17,93 | -0,66% | 3.974,00 |
| 24.09.2025 | 18,13 | 18,13 | 17,98 | 18,05 | -0,55% | 1.885,00 |
| 23.09.2025 | 18,25 | 18,25 | 18,10 | 18,15 | -0,55% | 884,00 |
| 22.09.2025 | 18,07 | 18,35 | 18,07 | 18,25 | 0,88% | 2.260,00 |
| 19.09.2025 | 18,35 | 18,35 | 18,09 | 18,09 | -1,20% | 404,00 |
| 18.09.2025 | 18,37 | 18,43 | 18,31 | 18,31 | -1,08% | 619,00 |
| 17.09.2025 | 18,49 | 18,51 | 18,42 | 18,51 | 0,98% | 1.251,00 |
| 16.09.2025 | 18,53 | 18,53 | 18,33 | 18,33 | -1,56% | 722,00 |
| 15.09.2025 | 18,93 | 18,93 | 18,53 | 18,62 | -1,12% | 10.757,00 |
| 12.09.2025 | 19,28 | 19,28 | 18,83 | 18,83 | -1,65% | 1.415,00 |
| 11.09.2025 | 19,07 | 19,19 | 19,07 | 19,15 | -0,42% | - |
| 10.09.2025 | 19,25 | 19,29 | 19,16 | 19,23 | -0,08% | 5,00 |
| 09.09.2025 | 19,09 | 19,31 | 19,09 | 19,24 | -0,36% | 284,00 |
| 08.09.2025 | 19,26 | 19,31 | 19,25 | 19,31 | 0,47% | 9,00 |
| 05.09.2025 | 19,07 | 19,22 | 19,07 | 19,22 | 0,84% | 303,00 |