18,570€
-0,75%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,77 | 18,80 | 18,49 | 18,55 | -0,86% | - |
| 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 |
| 04.09.2025 | 18,95 | 19,11 | 18,90 | 19,06 | 1,22% | - |
| 03.09.2025 | 18,94 | 18,94 | 18,83 | 18,83 | -0,26% | 345,00 |
| 02.09.2025 | 18,87 | 18,88 | 18,72 | 18,88 | -0,32% | 259,00 |
| 01.09.2025 | 19,02 | 19,06 | 18,94 | 18,94 | -0,32% | 17,00 |
| 29.08.2025 | 18,96 | 19,00 | 18,96 | 19,00 | -0,21% | 228,00 |
| 28.08.2025 | 19,00 | 19,04 | 18,94 | 19,04 | 0,00% | 3.607,00 |
| 27.08.2025 | 19,04 | 19,04 | 19,02 | 19,04 | -0,83% | 298,00 |
| 26.08.2025 | 19,52 | 19,52 | 19,20 | 19,20 | -1,89% | 128,00 |
| 25.08.2025 | 19,65 | 19,65 | 19,57 | 19,57 | -0,20% | 390,00 |
| 22.08.2025 | 19,56 | 19,64 | 19,56 | 19,61 | 0,10% | 3.370,00 |
| 21.08.2025 | 19,58 | 19,65 | 19,55 | 19,59 | 0,05% | 538,00 |
| 20.08.2025 | 19,52 | 19,58 | 19,52 | 19,58 | 0,67% | 176,00 |
| 19.08.2025 | 19,49 | 19,49 | 19,45 | 19,45 | 0,78% | 155,00 |
| 18.08.2025 | 19,55 | 19,55 | 19,30 | 19,30 | 0,00% | 1.801,00 |
| 15.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,47% | 1,00 |
| 14.08.2025 | 19,16 | 19,21 | 19,16 | 19,21 | 0,63% | 260,00 |
| 13.08.2025 | 19,19 | 19,19 | 19,07 | 19,09 | 0,10% | 1.121,00 |
| 12.08.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,26% | 790,00 |
| 11.08.2025 | 19,16 | 19,27 | 19,12 | 19,12 | -0,26% | 321,00 |
| 08.08.2025 | 19,27 | 19,38 | 19,13 | 19,17 | -0,57% | - |
| 07.08.2025 | 19,29 | 19,32 | 19,20 | 19,28 | 0,47% | 389,00 |
| 06.08.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,05% | 338,00 |
| 05.08.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,47% | 100,00 |
| 04.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,84% | 10,00 |
| 01.08.2025 | 19,06 | 19,11 | 19,05 | 19,11 | 0,21% | 171,00 |
| 31.07.2025 | 19,17 | 19,17 | 19,07 | 19,07 | -0,52% | 112,00 |
| 30.07.2025 | 18,93 | 19,34 | 18,87 | 19,17 | -1,44% | 1.151,00 |
| 29.07.2025 | 19,39 | 19,45 | 19,39 | 19,45 | 0,31% | 355,00 |
| 28.07.2025 | 19,36 | 19,45 | 19,36 | 19,39 | -0,21% | 431,00 |
| 25.07.2025 | 19,21 | 19,43 | 19,19 | 19,43 | 0,31% | 2.076,00 |
| 24.07.2025 | 19,63 | 19,63 | 19,37 | 19,37 | -0,67% | 331,00 |
| 23.07.2025 | 19,53 | 19,60 | 19,34 | 19,50 | 0,78% | 4.353,00 |
| 22.07.2025 | 19,87 | 19,87 | 18,94 | 19,35 | -4,77% | 1.988,00 |
| 21.07.2025 | 20,26 | 20,42 | 20,26 | 20,32 | -0,29% | 696,00 |
| 18.07.2025 | 20,40 | 20,40 | 20,38 | 20,38 | -0,10% | 623,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 50,00 |
| 16.07.2025 | 20,50 | 20,52 | 20,40 | 20,40 | -0,78% | 1.071,00 |
| 15.07.2025 | 20,58 | 20,58 | 20,34 | 20,56 | -0,48% | 1.141,00 |
| 14.07.2025 | 20,48 | 20,66 | 20,48 | 20,66 | -1,43% | 239,00 |
| 11.07.2025 | 20,90 | 20,96 | 20,90 | 20,96 | 1,06% | 280,00 |
| 10.07.2025 | 20,80 | 20,84 | 20,74 | 20,74 | -1,24% | 359,00 |
| 09.07.2025 | 21,08 | 21,08 | 20,96 | 21,00 | 0,00% | 270,00 |
| 08.07.2025 | 21,16 | 21,16 | 20,96 | 21,00 | -1,69% | 467,00 |
| 07.07.2025 | 21,40 | 21,40 | 21,22 | 21,36 | 0,28% | 1.648,00 |
| 04.07.2025 | 21,12 | 21,37 | 21,10 | 21,30 | 0,57% | - |
| 03.07.2025 | 21,14 | 21,18 | 21,08 | 21,18 | 1,24% | 330,00 |
| 02.07.2025 | 21,06 | 21,06 | 20,92 | 20,92 | -0,48% | 25,00 |
| 01.07.2025 | 21,04 | 21,04 | 21,00 | 21,02 | 0,67% | 202,00 |
| 30.06.2025 | 20,94 | 21,00 | 20,84 | 20,88 | -0,19% | 1.200,00 |
| 27.06.2025 | 20,62 | 20,92 | 20,62 | 20,92 | 0,97% | 627,00 |
| 26.06.2025 | 20,70 | 20,72 | 20,64 | 20,72 | -0,10% | 1.045,00 |
| 25.06.2025 | 20,92 | 20,92 | 20,74 | 20,74 | -2,63% | 3.750,00 |
| 24.06.2025 | 21,06 | 21,30 | 20,96 | 21,30 | 0,57% | 2.342,00 |
| 23.06.2025 | 20,74 | 21,18 | 20,42 | 21,18 | 2,92% | 4.733,00 |
| 20.06.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,88% | 260,00 |
| 19.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,39% | 30,00 |
| 18.06.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | 1,00 |
| 17.06.2025 | 20,52 | 20,52 | 20,48 | 20,48 | 0,89% | 256,00 |
| 16.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,78% | 1,00 |
| 13.06.2025 | 20,42 | 20,50 | 20,42 | 20,46 | -1,63% | 140,00 |
| 12.06.2025 | 20,50 | 20,80 | 20,30 | 20,80 | 0,87% | 866,00 |
| 11.06.2025 | 20,81 | 20,89 | 20,60 | 20,62 | -0,96% | - |
| 10.06.2025 | 20,70 | 20,82 | 20,70 | 20,82 | -0,19% | 6,00 |
| 09.06.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,29% | 2,00 |
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,19% | 1,00 |
| 05.06.2025 | 20,86 | 20,86 | 20,76 | 20,76 | -0,76% | 200,00 |
| 04.06.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,13% | 103,00 |
| 03.06.2025 | 21,10 | 21,18 | 21,10 | 21,16 | -0,28% | 54,00 |
| 02.06.2025 | 21,22 | 21,22 | 21,18 | 21,22 | -1,03% | 19,00 |
| 30.05.2025 | 21,38 | 21,44 | 21,38 | 21,44 | -0,46% | 325,00 |
| 29.05.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,32% | 180,00 |