20,690€
0,39%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,58 | 20,79 | 20,44 | 20,67 | 0,54% | 722,00 |
| 04.05.2026 | 21,01 | 21,12 | 20,46 | 20,56 | -1,96% | 200,00 |
| 30.04.2026 | 20,23 | 21,05 | 20,19 | 20,97 | 2,74% | 614,00 |
| 29.04.2026 | 20,39 | 20,94 | 20,35 | 20,41 | 0,15% | 932,00 |
| 28.04.2026 | 20,31 | 20,40 | 20,22 | 20,38 | 0,25% | 487,00 |
| 27.04.2026 | 20,40 | 20,41 | 20,22 | 20,33 | -0,68% | 28,00 |
| 24.04.2026 | 20,19 | 20,55 | 20,19 | 20,47 | 1,39% | 431,00 |
| 23.04.2026 | 20,45 | 20,50 | 19,95 | 20,19 | -1,70% | 2.412,00 |
| 22.04.2026 | 20,30 | 20,60 | 20,24 | 20,54 | 2,29% | - |
| 21.04.2026 | 20,37 | 20,39 | 20,07 | 20,08 | -1,23% | 889,00 |
| 20.04.2026 | 20,06 | 20,37 | 20,06 | 20,33 | 0,10% | 1.321,00 |
| 17.04.2026 | 20,42 | 20,46 | 20,11 | 20,31 | -0,54% | - |
| 16.04.2026 | 20,22 | 20,54 | 20,06 | 20,42 | 2,85% | 3.807,00 |
| 15.04.2026 | 19,82 | 20,04 | 19,77 | 19,86 | -0,15% | 1.155,00 |
| 14.04.2026 | 19,95 | 19,99 | 19,84 | 19,89 | -0,50% | 86,00 |
| 13.04.2026 | 19,61 | 19,99 | 19,61 | 19,99 | 0,91% | 348,00 |
| 10.04.2026 | 20,03 | 20,03 | 19,77 | 19,81 | -1,12% | 197,00 |
| 09.04.2026 | 19,78 | 20,05 | 19,66 | 20,03 | 0,93% | 429,00 |
| 08.04.2026 | 20,32 | 20,36 | 19,64 | 19,85 | 1,53% | 1.163,00 |
| 07.04.2026 | 19,26 | 19,72 | 19,23 | 19,55 | 1,24% | 590,00 |
| 02.04.2026 | 18,91 | 19,32 | 18,91 | 19,31 | 0,05% | - |
| 01.04.2026 | 19,43 | 19,59 | 19,20 | 19,30 | -0,34% | 504,00 |
| 31.03.2026 | 19,31 | 19,45 | 19,08 | 19,36 | 1,33% | 565,00 |
| 30.03.2026 | 18,78 | 19,27 | 18,78 | 19,11 | 1,92% | 494,00 |
| 27.03.2026 | 19,12 | 19,17 | 18,75 | 18,75 | -2,80% | 106,00 |
| 26.03.2026 | 19,22 | 19,49 | 19,16 | 19,29 | 0,21% | 380,00 |
| 25.03.2026 | 19,16 | 19,35 | 19,10 | 19,25 | 0,47% | 31,00 |
| 24.03.2026 | 18,96 | 19,22 | 18,90 | 19,16 | 0,42% | 135,00 |
| 23.03.2026 | 18,68 | 19,32 | 18,64 | 19,08 | 0,69% | 1.331,00 |
| 20.03.2026 | 19,43 | 19,55 | 18,83 | 18,95 | -2,62% | 675,00 |
| 19.03.2026 | 19,38 | 19,55 | 19,29 | 19,46 | 0,52% | 1.022,00 |
| 18.03.2026 | 20,17 | 20,19 | 19,34 | 19,36 | -3,27% | 193,00 |
| 17.03.2026 | 19,95 | 20,06 | 19,81 | 20,01 | 0,02% | 25,00 |
| 16.03.2026 | 20,15 | 20,24 | 19,98 | 20,01 | -0,10% | 39,00 |
| 13.03.2026 | 19,91 | 20,22 | 19,79 | 20,03 | 0,60% | - |
| 12.03.2026 | 19,78 | 19,99 | 19,63 | 19,91 | 0,45% | 104,00 |
| 11.03.2026 | 19,75 | 19,88 | 19,58 | 19,82 | 0,51% | 3.913,00 |
| 10.03.2026 | 20,11 | 20,29 | 19,69 | 19,72 | -2,26% | 2.540,00 |
| 09.03.2026 | 19,66 | 20,29 | 19,54 | 20,17 | 0,20% | 425,00 |
| 06.03.2026 | 20,25 | 20,30 | 19,82 | 20,13 | -0,40% | 112,00 |
| 05.03.2026 | 20,17 | 20,58 | 20,05 | 20,21 | -0,49% | - |
| 04.03.2026 | 19,95 | 20,49 | 19,95 | 20,31 | 1,10% | 588,00 |
| 03.03.2026 | 20,31 | 20,42 | 19,92 | 20,09 | -2,19% | 1.363,00 |
| 02.03.2026 | 20,41 | 20,85 | 20,38 | 20,54 | -1,20% | 3.915,00 |
| 27.02.2026 | 20,51 | 20,87 | 20,47 | 20,79 | 1,66% | 28,00 |
| 26.02.2026 | 20,81 | 20,84 | 20,32 | 20,45 | -1,78% | 3.122,00 |
| 25.02.2026 | 21,02 | 21,02 | 20,79 | 20,82 | -0,95% | 444,00 |
| 24.02.2026 | 21,22 | 21,22 | 20,95 | 21,02 | -0,94% | 300,00 |
| 23.02.2026 | 20,99 | 21,32 | 20,99 | 21,22 | 0,62% | 1.155,00 |
| 20.02.2026 | 21,08 | 21,10 | 20,94 | 21,09 | 0,05% | 120,00 |
| 19.02.2026 | 21,02 | 21,15 | 20,95 | 21,08 | 0,29% | 740,00 |
| 18.02.2026 | 21,37 | 21,37 | 20,99 | 21,02 | -1,45% | - |
| 17.02.2026 | 21,11 | 21,35 | 21,07 | 21,33 | 0,71% | 1.350,00 |
| 16.02.2026 | 21,59 | 21,63 | 21,16 | 21,18 | -1,72% | 1.226,00 |
| 13.02.2026 | 21,43 | 21,61 | 21,23 | 21,55 | 0,65% | 1.125,00 |
| 12.02.2026 | 21,29 | 21,51 | 20,90 | 21,41 | 0,94% | 83,00 |
| 11.02.2026 | 20,80 | 21,31 | 20,80 | 21,21 | 1,68% | 138,00 |
| 10.02.2026 | 20,97 | 20,98 | 20,74 | 20,86 | -0,43% | 260,00 |
| 09.02.2026 | 20,97 | 21,01 | 20,73 | 20,95 | 0,00% | 194,00 |
| 06.02.2026 | 20,87 | 20,95 | 20,63 | 20,95 | 0,43% | 110,00 |
| 05.02.2026 | 21,91 | 21,91 | 20,62 | 20,86 | -5,14% | 1.688,00 |
| 04.02.2026 | 21,41 | 22,22 | 21,41 | 21,99 | 2,81% | 632,00 |
| 03.02.2026 | 21,57 | 21,73 | 21,21 | 21,39 | -0,74% | 1.983,00 |
| 02.02.2026 | 21,12 | 21,57 | 21,10 | 21,55 | 0,98% | 2.633,00 |
| 30.01.2026 | 21,31 | 21,43 | 21,19 | 21,34 | -0,23% | 1.155,00 |
| 29.01.2026 | 21,07 | 21,39 | 20,96 | 21,39 | 1,76% | 946,00 |
| 28.01.2026 | 21,01 | 21,02 | 20,74 | 21,02 | 0,86% | 627,00 |
| 27.01.2026 | 20,67 | 20,89 | 20,52 | 20,84 | 1,07% | 858,00 |
| 26.01.2026 | 20,65 | 20,78 | 20,48 | 20,62 | -0,15% | 828,00 |
| 23.01.2026 | 20,65 | 20,69 | 20,58 | 20,65 | 0,00% | 2.082,00 |
| 22.01.2026 | 20,47 | 20,84 | 20,39 | 20,65 | 1,08% | 6.424,00 |
| 21.01.2026 | 20,22 | 20,51 | 20,15 | 20,43 | 1,39% | 134,00 |
| 20.01.2026 | 20,21 | 20,58 | 20,13 | 20,15 | -0,40% | 818,00 |
| 19.01.2026 | 20,00 | 20,43 | 19,94 | 20,23 | -0,25% | 1.103,00 |
| 16.01.2026 | 19,86 | 20,36 | 19,80 | 20,28 | 3,15% | 8.896,00 |
| 15.01.2026 | 19,53 | 19,76 | 19,46 | 19,66 | 1,16% | 5.442,00 |
| 14.01.2026 | 19,10 | 19,49 | 19,07 | 19,44 | 1,83% | 509,00 |
| 13.01.2026 | 19,25 | 19,34 | 18,97 | 19,09 | -1,14% | 180,00 |
| 12.01.2026 | 19,36 | 19,36 | 19,14 | 19,31 | -1,03% | 730,00 |
| 09.01.2026 | 19,44 | 19,52 | 19,30 | 19,51 | 0,31% | 665,00 |
| 08.01.2026 | 19,43 | 19,48 | 19,24 | 19,45 | -0,21% | 1.273,00 |
| 07.01.2026 | 19,16 | 19,73 | 19,16 | 19,49 | 1,72% | 2.051,00 |
| 06.01.2026 | 19,16 | 19,19 | 19,12 | 19,16 | 0,00% | 232,00 |
| 05.01.2026 | 19,21 | 19,23 | 18,99 | 19,16 | 0,05% | 2.514,00 |
| 02.01.2026 | 19,28 | 19,32 | 19,06 | 19,15 | -0,39% | 835,00 |
| 30.12.2025 | 19,10 | 19,23 | 19,10 | 19,22 | 0,71% | 520,00 |
| 29.12.2025 | 18,85 | 19,11 | 18,79 | 19,09 | 1,27% | 570,00 |
| 23.12.2025 | 18,76 | 18,93 | 18,76 | 18,85 | 0,05% | 1.782,00 |
| 22.12.2025 | 18,91 | 18,93 | 18,64 | 18,84 | -0,32% | 875,00 |
| 19.12.2025 | 19,07 | 19,10 | 18,89 | 18,90 | -0,74% | 1.675,00 |
| 18.12.2025 | 18,85 | 19,10 | 18,72 | 19,04 | 1,28% | 1.444,00 |
| 17.12.2025 | 18,73 | 18,88 | 18,28 | 18,80 | 0,48% | 238,00 |
| 16.12.2025 | 18,49 | 18,74 | 18,46 | 18,71 | 0,92% | 238,00 |
| 15.12.2025 | 18,45 | 18,61 | 18,38 | 18,54 | 0,82% | 242,00 |
| 12.12.2025 | 18,41 | 18,48 | 18,30 | 18,39 | -0,11% | 229,00 |
| 11.12.2025 | 18,28 | 18,43 | 18,17 | 18,41 | 0,44% | 365,00 |
| 10.12.2025 | 18,40 | 18,54 | 18,21 | 18,33 | -0,38% | 15.000,00 |
| 09.12.2025 | 18,37 | 18,54 | 18,37 | 18,40 | 0,16% | 627,00 |
| 08.12.2025 | 18,38 | 18,52 | 18,34 | 18,37 | -0,11% | 458,00 |
| 05.12.2025 | 18,36 | 18,51 | 18,36 | 18,39 | 0,16% | - |