18,275€
-1,32%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,18 | 18,36 | 18,10 | 18,29 | -1,26% | 260,00 |
| 27.02.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,08% | 150,00 |
| 26.02.2025 | 18,42 | 18,54 | 18,42 | 18,54 | 0,14% | 176,00 |
| 25.02.2025 | 18,30 | 18,51 | 18,30 | 18,51 | 1,62% | 20,00 |
| 24.02.2025 | 18,20 | 18,22 | 18,20 | 18,22 | 2,04% | 521,00 |
| 21.02.2025 | 18,13 | 18,13 | 17,85 | 17,85 | -1,24% | 660,00 |
| 20.02.2025 | 18,04 | 18,14 | 17,94 | 18,08 | 0,39% | - |
| 19.02.2025 | 17,91 | 18,06 | 17,84 | 18,01 | 0,59% | - |
| 18.02.2025 | 17,93 | 17,93 | 17,90 | 17,90 | 0,42% | 411,00 |
| 17.02.2025 | 17,81 | 17,83 | 17,81 | 17,83 | -0,03% | 135,00 |
| 14.02.2025 | 17,66 | 17,91 | 17,66 | 17,83 | 0,93% | 2.602,00 |
| 13.02.2025 | 17,41 | 17,67 | 17,40 | 17,67 | 2,26% | 629,00 |
| 12.02.2025 | 17,48 | 17,51 | 17,25 | 17,28 | -1,14% | 714,00 |
| 11.02.2025 | 17,45 | 17,61 | 17,40 | 17,48 | -0,20% | 51.425,00 |
| 10.02.2025 | 17,58 | 17,58 | 17,51 | 17,51 | -0,03% | 226,00 |
| 07.02.2025 | 17,66 | 17,66 | 17,50 | 17,52 | -0,62% | 918,00 |
| 06.02.2025 | 17,67 | 17,72 | 17,55 | 17,63 | 0,77% | 2.571,00 |
| 05.02.2025 | 17,56 | 17,76 | 17,26 | 17,49 | -4,95% | 2.177,00 |
| 04.02.2025 | 18,46 | 18,46 | 18,40 | 18,40 | 0,71% | 508,00 |
| 03.02.2025 | 18,24 | 18,27 | 18,18 | 18,27 | -1,08% | 432,00 |
| 31.01.2025 | 18,46 | 18,47 | 18,46 | 18,47 | 0,00% | 474,00 |
| 30.01.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,35% | 497,00 |
| 29.01.2025 | 18,64 | 18,64 | 18,48 | 18,54 | 0,08% | 447,00 |
| 28.01.2025 | 18,06 | 18,52 | 18,06 | 18,52 | 2,77% | 2.520,00 |
| 27.01.2025 | 18,03 | 18,03 | 18,02 | 18,02 | 0,47% | 69,00 |
| 24.01.2025 | 17,96 | 17,96 | 17,89 | 17,94 | -0,91% | 633,00 |
| 23.01.2025 | 18,05 | 18,10 | 17,95 | 18,10 | 1,40% | 249,00 |
| 22.01.2025 | 18,01 | 18,01 | 17,85 | 17,85 | -0,14% | 225,00 |
| 21.01.2025 | 17,77 | 17,88 | 17,77 | 17,88 | 0,42% | 980,00 |
| 20.01.2025 | 17,89 | 17,89 | 17,80 | 17,80 | -0,42% | 410,00 |
| 17.01.2025 | 17,78 | 17,88 | 17,78 | 17,88 | 1,59% | 209,00 |
| 16.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,66% | 2.083,00 |
| 15.01.2025 | 17,48 | 17,50 | 17,47 | 17,48 | 0,59% | 324,00 |
| 14.01.2025 | 17,59 | 17,63 | 17,29 | 17,38 | -0,98% | - |
| 13.01.2025 | 17,45 | 17,55 | 17,38 | 17,55 | -1,13% | 1.478,00 |
| 10.01.2025 | 17,75 | 17,75 | 17,73 | 17,75 | -0,22% | 289,00 |
| 09.01.2025 | 17,80 | 17,80 | 17,79 | 17,79 | -0,56% | 1.233,00 |
| 08.01.2025 | 18,05 | 18,05 | 17,89 | 17,89 | -1,16% | 1.216,00 |
| 07.01.2025 | 18,11 | 18,11 | 18,10 | 18,10 | -2,29% | 14,00 |
| 06.01.2025 | 18,40 | 18,53 | 18,40 | 18,53 | 2,35% | 1.129,00 |
| 03.01.2025 | 18,12 | 18,12 | 18,10 | 18,10 | -1,60% | 59,00 |
| 02.01.2025 | 18,41 | 18,41 | 18,31 | 18,40 | 1,07% | 413,00 |
| 30.12.2024 | 18,25 | 18,26 | 18,20 | 18,20 | -0,63% | 785,00 |
| 27.12.2024 | 18,06 | 18,32 | 18,06 | 18,32 | 0,88% | 1.345,00 |
| 23.12.2024 | 18,03 | 18,16 | 18,02 | 18,16 | -0,25% | 173,00 |
| 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 |