19,355€
-0,64%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 19,43 | 19,48 | 19,43 | 19,48 | -0,10% | 12,00 |
| 19.06.2026 | 19,60 | 19,65 | 19,50 | 19,50 | -0,15% | 81,00 |
| 18.06.2026 | 19,70 | 19,70 | 19,53 | 19,53 | -1,66% | 173,00 |
| 17.06.2026 | 19,90 | 19,90 | 19,77 | 19,86 | 0,15% | 366,00 |
| 16.06.2026 | 19,88 | 19,88 | 19,64 | 19,83 | -0,15% | 886,00 |
| 15.06.2026 | 21,78 | 21,78 | 19,11 | 19,86 | -7,54% | 3.795,00 |
| 12.06.2026 | 21,62 | 21,62 | 21,40 | 21,48 | -1,56% | 559,00 |
| 11.06.2026 | 21,38 | 21,82 | 21,38 | 21,82 | 1,58% | 3.302,00 |
| 10.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 1,32% | 5,00 |
| 09.06.2026 | 21,26 | 21,28 | 21,06 | 21,20 | 0,57% | 105,00 |
| 08.06.2026 | 20,68 | 21,08 | 20,58 | 21,08 | 1,15% | 10,00 |
| 05.06.2026 | 20,61 | 21,03 | 20,61 | 20,84 | 1,17% | - |
| 04.06.2026 | 20,53 | 20,64 | 20,53 | 20,60 | 0,29% | - |
| 03.06.2026 | 20,35 | 20,54 | 20,33 | 20,54 | 0,79% | - |
| 02.06.2026 | 20,42 | 20,44 | 20,36 | 20,38 | 0,30% | 352,00 |
| 01.06.2026 | 20,82 | 20,82 | 20,24 | 20,32 | -2,96% | 696,00 |
| 29.05.2026 | 21,06 | 21,22 | 20,94 | 20,94 | -0,10% | 225,00 |
| 28.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | 460,00 |
| 27.05.2026 | 20,61 | 20,80 | 20,57 | 20,80 | 0,39% | - |
| 26.05.2026 | 20,72 | 20,80 | 20,72 | 20,72 | -0,48% | 99,00 |
| 25.05.2026 | 20,84 | 20,88 | 20,82 | 20,82 | 0,48% | 69,00 |
| 22.05.2026 | 20,96 | 20,96 | 20,72 | 20,72 | -1,24% | 56,00 |
| 21.05.2026 | 20,78 | 20,98 | 20,70 | 20,98 | 0,96% | 355,00 |
| 20.05.2026 | 20,70 | 20,78 | 20,70 | 20,78 | -0,67% | 315,00 |
| 19.05.2026 | 21,06 | 21,06 | 20,88 | 20,92 | 0,29% | 475,00 |
| 18.05.2026 | 20,16 | 20,86 | 20,16 | 20,86 | 2,76% | 1.010,00 |
| 15.05.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -1,84% | 42,00 |
| 14.05.2026 | 20,60 | 20,68 | 20,60 | 20,68 | 2,48% | 280,00 |
| 13.05.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -1,27% | 43,00 |
| 11.05.2026 | 20,44 | 20,52 | 20,44 | 20,44 | -1,06% | 281,00 |
| 08.05.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,29% | 1,00 |
| 07.05.2026 | 20,90 | 20,90 | 20,72 | 20,72 | -0,96% | 77,00 |
| 06.05.2026 | 20,82 | 20,92 | 20,82 | 20,92 | 1,75% | 61,00 |
| 05.05.2026 | 20,76 | 20,76 | 20,44 | 20,56 | 0,10% | 363,00 |
| 04.05.2026 | 20,96 | 20,96 | 20,42 | 20,54 | -2,47% | 341,00 |
| 30.04.2026 | 20,82 | 21,06 | 20,82 | 21,06 | 2,73% | 284,00 |
| 29.04.2026 | 20,38 | 20,84 | 20,38 | 20,50 | 0,89% | 1.905,00 |
| 28.04.2026 | 20,28 | 20,36 | 20,28 | 20,32 | 0,10% | 199,00 |
| 27.04.2026 | 20,46 | 20,46 | 20,30 | 20,30 | -0,68% | 1.014,00 |
| 24.04.2026 | 20,15 | 20,49 | 20,15 | 20,44 | 2,20% | - |
| 23.04.2026 | 20,38 | 20,44 | 20,00 | 20,00 | -2,91% | 570,00 |
| 22.04.2026 | 20,26 | 20,60 | 20,26 | 20,60 | 1,58% | 326,00 |
| 21.04.2026 | 20,36 | 20,36 | 20,28 | 20,28 | 0,20% | 220,00 |
| 20.04.2026 | 20,24 | 20,28 | 20,24 | 20,24 | -0,49% | 45,00 |
| 17.04.2026 | 20,22 | 20,34 | 20,22 | 20,34 | -0,68% | 33,00 |
| 16.04.2026 | 19,93 | 20,48 | 19,93 | 20,48 | 3,17% | 897,00 |
| 15.04.2026 | 19,84 | 19,94 | 19,80 | 19,85 | -0,45% | 903,00 |
| 14.04.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 1,68% | 28,00 |
| 13.04.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -1,31% | 1,00 |
| 10.04.2026 | 19,90 | 19,90 | 19,87 | 19,87 | -0,95% | 430,00 |
| 09.04.2026 | 19,79 | 20,06 | 19,79 | 20,06 | 1,26% | 498,00 |
| 08.04.2026 | 20,40 | 20,40 | 19,67 | 19,81 | 2,06% | 236,00 |
| 07.04.2026 | 19,49 | 19,49 | 19,39 | 19,41 | 1,25% | 191,00 |
| 02.04.2026 | 19,27 | 19,27 | 19,17 | 19,17 | -0,78% | 41,00 |
| 01.04.2026 | 19,37 | 19,40 | 19,29 | 19,32 | 0,31% | 64,00 |
| 31.03.2026 | 19,28 | 19,28 | 19,26 | 19,26 | 0,42% | 14,00 |
| 30.03.2026 | 18,97 | 19,18 | 18,97 | 19,18 | 2,02% | 809,00 |
| 27.03.2026 | 18,97 | 18,97 | 18,77 | 18,80 | -2,59% | 337,00 |
| 26.03.2026 | 19,31 | 19,31 | 19,30 | 19,30 | 0,36% | 149,00 |
| 25.03.2026 | 19,29 | 19,29 | 19,23 | 19,23 | 0,79% | 168,00 |
| 24.03.2026 | 19,16 | 19,16 | 19,08 | 19,08 | -0,52% | 69,00 |
| 23.03.2026 | 18,67 | 19,18 | 18,67 | 19,18 | 0,84% | 46,00 |
| 20.03.2026 | 19,38 | 19,38 | 19,02 | 19,02 | -2,16% | 411,00 |
| 19.03.2026 | 19,33 | 19,47 | 19,30 | 19,44 | 0,57% | 1.314,00 |
| 18.03.2026 | 19,83 | 19,83 | 19,33 | 19,33 | -3,54% | 170,00 |
| 17.03.2026 | 19,97 | 20,04 | 19,92 | 20,04 | -0,60% | 63,00 |
| 16.03.2026 | 20,20 | 20,22 | 20,16 | 20,16 | 0,60% | 50,00 |
| 13.03.2026 | 19,88 | 20,16 | 19,85 | 20,04 | 0,75% | 608,00 |
| 12.03.2026 | 19,73 | 19,89 | 19,73 | 19,89 | 0,86% | 1.563,00 |
| 11.03.2026 | 19,74 | 19,81 | 19,63 | 19,72 | -0,25% | 2.073,00 |
| 10.03.2026 | 20,16 | 20,16 | 19,77 | 19,77 | -0,70% | 34,00 |
| 09.03.2026 | 19,84 | 19,91 | 19,78 | 19,91 | -0,30% | 12,00 |
| 06.03.2026 | 20,08 | 20,08 | 19,93 | 19,97 | -2,20% | 238,00 |
| 05.03.2026 | 20,48 | 20,48 | 20,42 | 20,42 | -0,20% | 53,00 |
| 04.03.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 1,79% | 171,00 |
| 03.03.2026 | 20,30 | 20,30 | 19,94 | 20,10 | -1,47% | 414,00 |
| 02.03.2026 | 20,62 | 20,78 | 20,40 | 20,40 | -1,07% | 1.760,00 |
| 27.02.2026 | 20,52 | 20,62 | 20,52 | 20,62 | 0,88% | 588,00 |
| 26.02.2026 | 20,80 | 20,80 | 20,44 | 20,44 | -2,01% | 920,00 |
| 25.02.2026 | 20,88 | 20,88 | 20,86 | 20,86 | -1,32% | 207,00 |
| 24.02.2026 | 21,12 | 21,14 | 21,12 | 21,14 | -0,66% | 224,00 |
| 23.02.2026 | 21,16 | 21,28 | 21,16 | 21,28 | 0,95% | 231,00 |
| 20.02.2026 | 21,00 | 21,08 | 20,98 | 21,08 | 0,29% | 64,00 |
| 19.02.2026 | 21,06 | 21,06 | 21,02 | 21,02 | 0,10% | 25,00 |
| 18.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,50% | 390,00 |
| 17.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,47% | 127,00 |
| 16.02.2026 | 21,62 | 21,62 | 21,42 | 21,42 | -1,11% | 41,00 |
| 13.02.2026 | 21,38 | 21,66 | 21,38 | 21,66 | 3,00% | 215,00 |
| 12.02.2026 | 21,29 | 21,33 | 20,89 | 21,03 | 0,14% | - |
| 11.02.2026 | 21,12 | 21,20 | 21,00 | 21,00 | 0,86% | 1.412,00 |
| 10.02.2026 | 20,88 | 20,88 | 20,82 | 20,82 | -0,38% | 230,00 |
| 09.02.2026 | 20,94 | 20,94 | 20,80 | 20,90 | 0,77% | 794,00 |
| 06.02.2026 | 20,80 | 20,80 | 20,74 | 20,74 | -0,48% | 1.007,00 |
| 05.02.2026 | 21,94 | 21,94 | 20,74 | 20,84 | -4,84% | 5.276,00 |
| 04.02.2026 | 21,42 | 21,96 | 21,42 | 21,90 | 3,20% | 3.248,00 |
| 03.02.2026 | 21,60 | 21,60 | 21,14 | 21,22 | -1,39% | 6.980,00 |
| 02.02.2026 | 21,14 | 21,52 | 21,14 | 21,52 | 0,65% | 1.336,00 |
| 30.01.2026 | 21,24 | 21,40 | 21,24 | 21,38 | 0,00% | 1.073,00 |
| 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 |