22,310€
0,77%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 22,34 | 22,40 | 22,19 | 22,22 | 0,36% | - |
| 16.09.2026 | 21,90 | 22,28 | 21,90 | 22,14 | 2,31% | 1.067,00 |
| 15.09.2026 | 21,58 | 21,68 | 21,58 | 21,64 | -0,28% | 129,00 |
| 14.09.2026 | 21,86 | 22,10 | 21,70 | 21,70 | -1,00% | 554,00 |
| 11.09.2026 | 22,16 | 22,16 | 21,92 | 21,92 | -1,70% | 4,00 |
| 10.09.2026 | 22,46 | 22,54 | 22,16 | 22,30 | -0,98% | 15,00 |
| 09.09.2026 | 22,58 | 22,60 | 22,52 | 22,52 | 0,18% | 122,00 |
| 08.09.2026 | 22,38 | 22,52 | 22,38 | 22,48 | -0,44% | 639,00 |
| 07.09.2026 | 22,66 | 22,66 | 22,58 | 22,58 | -0,35% | 194,00 |
| 04.09.2026 | 22,40 | 22,66 | 22,40 | 22,66 | 1,16% | 49,00 |
| 03.09.2026 | 22,26 | 22,40 | 22,26 | 22,40 | 1,08% | 127,00 |
| 02.09.2026 | 22,44 | 22,44 | 22,16 | 22,16 | -1,07% | 152,00 |
| 01.09.2026 | 22,26 | 22,50 | 22,26 | 22,40 | -0,18% | 24,00 |
| 31.08.2026 | 22,38 | 22,44 | 22,36 | 22,44 | 0,00% | 7,00 |
| 28.08.2026 | 22,22 | 22,54 | 22,22 | 22,44 | 1,81% | 686,00 |
| 27.08.2026 | 22,32 | 22,34 | 22,02 | 22,04 | -1,17% | 118,00 |
| 26.08.2026 | 22,16 | 22,30 | 22,16 | 22,30 | 0,68% | 1.087,00 |
| 25.08.2026 | 22,22 | 22,24 | 22,07 | 22,15 | 0,05% | - |
| 24.08.2026 | 22,12 | 22,22 | 22,12 | 22,14 | 1,00% | 170,00 |
| 21.08.2026 | 21,82 | 21,92 | 21,82 | 21,92 | 1,20% | 169,00 |
| 20.08.2026 | 21,86 | 21,86 | 21,66 | 21,66 | -0,82% | 730,00 |
| 19.08.2026 | 21,74 | 21,88 | 21,74 | 21,84 | -0,09% | 100,00 |
| 18.08.2026 | 21,58 | 21,86 | 21,56 | 21,86 | 1,39% | 482,00 |
| 17.08.2026 | 21,80 | 21,80 | 21,50 | 21,56 | -0,83% | 475,00 |
| 14.08.2026 | 21,56 | 21,74 | 21,56 | 21,74 | 0,74% | 3.343,00 |
| 13.08.2026 | 21,46 | 21,58 | 21,46 | 21,58 | 0,56% | 19,00 |
| 12.08.2026 | 21,36 | 21,46 | 21,28 | 21,46 | 0,56% | 563,00 |
| 11.08.2026 | 21,52 | 21,52 | 21,34 | 21,34 | -0,65% | 318,00 |
| 10.08.2026 | 21,38 | 21,48 | 21,30 | 21,48 | 0,47% | 297,00 |
| 07.08.2026 | 21,48 | 21,48 | 21,36 | 21,38 | -0,56% | 529,00 |
| 06.08.2026 | 21,50 | 21,54 | 21,50 | 21,50 | 0,09% | 70,00 |
| 05.08.2026 | 21,58 | 21,58 | 21,44 | 21,48 | 0,85% | 48,00 |
| 04.08.2026 | 21,62 | 21,62 | 21,16 | 21,30 | -1,39% | 1.606,00 |
| 03.08.2026 | 21,48 | 21,66 | 21,48 | 21,60 | 0,93% | 9,00 |
| 31.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,65% | 117,00 |
| 30.07.2026 | 21,94 | 21,94 | 21,76 | 21,76 | -0,37% | 687,00 |
| 29.07.2026 | 21,72 | 21,84 | 21,68 | 21,84 | 0,65% | 771,00 |
| 28.07.2026 | 21,22 | 21,70 | 21,22 | 21,70 | 2,55% | 3.042,00 |
| 27.07.2026 | 21,06 | 21,16 | 20,92 | 21,16 | 1,73% | 2.582,00 |
| 24.07.2026 | 20,78 | 20,88 | 20,64 | 20,80 | -0,57% | 783,00 |
| 23.07.2026 | 20,70 | 20,92 | 20,62 | 20,92 | 1,75% | 514,00 |
| 22.07.2026 | 19,83 | 20,56 | 19,83 | 20,56 | 3,94% | 254,00 |
| 21.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | 150,00 |
| 20.07.2026 | 19,84 | 19,90 | 19,75 | 19,78 | 0,10% | 520,00 |
| 17.07.2026 | 19,52 | 19,87 | 19,52 | 19,76 | 1,07% | 989,00 |
| 16.07.2026 | 19,53 | 19,55 | 19,51 | 19,55 | 0,62% | 435,00 |
| 15.07.2026 | 19,27 | 19,43 | 19,27 | 19,43 | -1,17% | 68,00 |
| 14.07.2026 | 19,72 | 19,72 | 19,66 | 19,66 | 0,31% | 1.658,00 |
| 13.07.2026 | 19,19 | 19,60 | 19,19 | 19,60 | 1,45% | 239,00 |
| 10.07.2026 | 19,25 | 19,32 | 19,20 | 19,32 | 0,99% | 2.212,00 |
| 09.07.2026 | 19,18 | 19,18 | 19,10 | 19,13 | -0,88% | 1.460,00 |
| 08.07.2026 | 19,42 | 19,42 | 19,30 | 19,30 | -1,53% | 52,00 |
| 07.07.2026 | 19,43 | 19,60 | 19,43 | 19,60 | 1,14% | 2.000,00 |
| 06.07.2026 | 19,52 | 19,52 | 19,38 | 19,38 | -0,82% | 255,00 |
| 03.07.2026 | 19,50 | 19,54 | 19,29 | 19,54 | 0,77% | 205,00 |
| 02.07.2026 | 19,23 | 19,39 | 19,15 | 19,39 | 0,94% | 2.082,00 |
| 01.07.2026 | 19,50 | 19,50 | 19,21 | 19,21 | -1,69% | 579,00 |
| 30.06.2026 | 19,70 | 19,70 | 19,35 | 19,54 | -1,06% | 1.313,00 |
| 29.06.2026 | 19,71 | 19,75 | 19,71 | 19,75 | -0,60% | 114,00 |
| 26.06.2026 | 19,81 | 19,87 | 19,81 | 19,87 | -0,60% | 456,00 |
| 25.06.2026 | 20,00 | 20,00 | 19,99 | 19,99 | 0,65% | 231,00 |
| 24.06.2026 | 19,55 | 19,86 | 19,55 | 19,86 | 2,27% | 291,00 |
| 23.06.2026 | 19,49 | 19,49 | 19,41 | 19,42 | -0,31% | 1.021,00 |
| 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 |