20,950€
0,14%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,22 | 21,26 | 21,22 | 21,26 | 0,47% | 52,00 |
| 27.05.2025 | 21,00 | 21,19 | 20,87 | 21,16 | 0,47% | - |
| 26.05.2025 | 20,94 | 21,06 | 20,94 | 21,06 | 1,74% | 37,00 |
| 23.05.2025 | 20,86 | 20,94 | 20,70 | 20,70 | -1,43% | 12.836,00 |
| 22.05.2025 | 20,88 | 21,00 | 20,88 | 21,00 | 0,19% | 519,00 |
| 21.05.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | 310,00 |
| 20.05.2025 | 20,78 | 20,80 | 20,78 | 20,80 | 0,78% | 100,00 |
| 19.05.2025 | 20,42 | 20,64 | 20,42 | 20,64 | 0,00% | 101,00 |
| 16.05.2025 | 20,52 | 20,64 | 20,52 | 20,64 | 0,68% | 52,00 |
| 15.05.2025 | 20,24 | 20,60 | 20,24 | 20,50 | 2,19% | 946,00 |
| 14.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,05% | 419,00 |
| 13.05.2025 | 20,19 | 20,32 | 20,02 | 20,07 | -1,52% | - |
| 12.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,78% | 15,00 |
| 09.05.2025 | 20,54 | 20,56 | 20,54 | 20,54 | 0,98% | 404,00 |
| 08.05.2025 | 20,62 | 20,62 | 20,34 | 20,34 | -0,59% | 73,00 |
| 07.05.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,10% | 2,00 |
| 06.05.2025 | 20,46 | 20,48 | 20,40 | 20,48 | 0,49% | 513,00 |
| 05.05.2025 | 20,20 | 20,38 | 20,20 | 20,38 | 0,89% | 441,00 |
| 02.05.2025 | 20,10 | 20,20 | 20,10 | 20,20 | -0,49% | 16,00 |
| 30.04.2025 | 20,05 | 20,36 | 19,74 | 20,30 | 1,30% | - |
| 29.04.2025 | 19,85 | 20,06 | 19,73 | 20,04 | -2,24% | 1.699,00 |
| 28.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | 500,00 |
| 25.04.2025 | 20,64 | 20,64 | 20,54 | 20,54 | -0,87% | 257,00 |
| 24.04.2025 | 20,24 | 20,72 | 20,18 | 20,72 | 2,88% | 1.383,00 |
| 23.04.2025 | 20,26 | 20,26 | 20,14 | 20,14 | -0,59% | 228,00 |
| 22.04.2025 | 20,00 | 20,26 | 20,00 | 20,26 | 2,37% | 346,00 |
| 17.04.2025 | 19,60 | 19,79 | 19,60 | 19,79 | 2,38% | 720,00 |
| 16.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,92% | 100,00 |
| 15.04.2025 | 19,30 | 19,52 | 19,30 | 19,51 | 2,04% | 637,00 |
| 14.04.2025 | 18,92 | 19,12 | 18,92 | 19,12 | 2,36% | 416,00 |
| 11.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,58% | 11,00 |
| 10.04.2025 | 19,32 | 19,37 | 18,36 | 18,39 | -5,21% | 450,00 |
| 09.04.2025 | 17,95 | 19,40 | 17,90 | 19,40 | 9,30% | 1.948,00 |
| 08.04.2025 | 18,11 | 18,62 | 17,75 | 17,75 | -2,79% | 379,00 |
| 07.04.2025 | 18,28 | 18,28 | 18,04 | 18,26 | -4,30% | 1.154,00 |
| 04.04.2025 | 19,78 | 19,78 | 19,07 | 19,08 | -0,99% | 2.096,00 |
| 03.04.2025 | 18,70 | 19,27 | 18,70 | 19,27 | 1,72% | 1.201,00 |
| 02.04.2025 | 18,77 | 18,95 | 18,77 | 18,95 | -0,50% | 260,00 |
| 01.04.2025 | 19,02 | 19,04 | 19,02 | 19,04 | 0,63% | 452,00 |
| 31.03.2025 | 18,87 | 18,92 | 18,87 | 18,92 | 0,26% | 172,00 |
| 28.03.2025 | 18,82 | 18,92 | 18,82 | 18,87 | 0,96% | 345,00 |
| 27.03.2025 | 18,73 | 18,73 | 18,69 | 18,69 | 0,65% | 1.000,00 |
| 26.03.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -0,16% | 200,00 |
| 25.03.2025 | 18,50 | 18,62 | 18,46 | 18,60 | -1,38% | 932,00 |
| 24.03.2025 | 19,20 | 19,20 | 18,86 | 18,86 | -1,23% | 696,00 |
| 21.03.2025 | 18,94 | 19,10 | 18,94 | 19,10 | 0,95% | 1.155,00 |
| 20.03.2025 | 18,83 | 19,01 | 18,76 | 18,92 | 0,08% | - |
| 19.03.2025 | 19,01 | 19,10 | 18,90 | 18,90 | -1,05% | 511,00 |
| 18.03.2025 | 19,12 | 19,12 | 19,10 | 19,10 | 0,00% | 51,00 |
| 17.03.2025 | 18,88 | 19,12 | 18,88 | 19,10 | 2,83% | 94,00 |
| 14.03.2025 | 18,70 | 18,88 | 18,58 | 18,58 | -2,67% | 2.160,00 |
| 13.03.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,10% | 21,00 |
| 12.03.2025 | 19,13 | 19,13 | 19,11 | 19,11 | -0,93% | 111,00 |
| 11.03.2025 | 19,36 | 19,58 | 19,09 | 19,29 | -0,18% | - |
| 10.03.2025 | 19,04 | 19,38 | 18,89 | 19,32 | 1,28% | 1.436,00 |
| 07.03.2025 | 18,72 | 19,09 | 18,72 | 19,08 | 3,28% | 739,00 |
| 06.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,86% | 800,00 |
| 05.03.2025 | 19,27 | 19,27 | 18,63 | 18,63 | -2,51% | 1.938,00 |
| 04.03.2025 | 18,43 | 19,11 | 18,43 | 19,11 | 5,00% | 1.456,00 |
| 03.03.2025 | 18,38 | 18,42 | 18,20 | 18,20 | -0,49% | 859,00 |
| 28.02.2025 | 18,32 | 18,32 | 18,29 | 18,29 | -1,24% | 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 |