18,360€
-0,92%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,60 | 18,72 | 18,53 | 18,72 | 1,03% | 642.741,00 |
| 15.12.2025 | 18,38 | 18,60 | 18,38 | 18,53 | 0,82% | 583.327,00 |
| 12.12.2025 | 18,38 | 18,48 | 18,29 | 18,38 | 0,00% | 616.938,00 |
| 11.12.2025 | 18,26 | 18,38 | 18,16 | 18,38 | 0,71% | 566.334,00 |
| 10.12.2025 | 18,47 | 18,54 | 18,21 | 18,25 | -0,82% | 515.576,00 |
| 09.12.2025 | 18,37 | 18,55 | 18,36 | 18,40 | 0,27% | 461.153,00 |
| 08.12.2025 | 18,44 | 18,52 | 18,33 | 18,35 | -0,33% | 531.396,00 |
| 05.12.2025 | 18,37 | 18,50 | 18,35 | 18,41 | 0,55% | 355.579,00 |
| 04.12.2025 | 18,15 | 18,50 | 18,07 | 18,31 | 0,99% | 562.931,00 |
| 03.12.2025 | 18,18 | 18,21 | 18,06 | 18,13 | -0,28% | 449.752,00 |
| 02.12.2025 | 18,35 | 18,37 | 18,16 | 18,18 | -0,60% | 302.155,00 |
| 01.12.2025 | 18,34 | 18,38 | 18,20 | 18,29 | -0,33% | 405.375,00 |
| 28.11.2025 | 18,45 | 18,46 | 18,35 | 18,35 | -0,54% | 485.707,00 |
| 27.11.2025 | 18,32 | 18,47 | 18,31 | 18,45 | 0,87% | 265.792,00 |
| 26.11.2025 | 18,23 | 18,32 | 18,13 | 18,29 | 0,11% | 304.022,00 |
| 25.11.2025 | 17,91 | 18,29 | 17,89 | 18,27 | 1,61% | 374.537,00 |
| 24.11.2025 | 18,11 | 18,15 | 17,94 | 17,98 | -0,61% | 2.715.751,00 |
| 21.11.2025 | 17,91 | 18,17 | 17,86 | 18,09 | 1,01% | 344.252,00 |
| 20.11.2025 | 18,00 | 18,07 | 17,91 | 17,91 | -0,17% | 349.397,00 |
| 19.11.2025 | 17,85 | 18,03 | 17,80 | 17,94 | 0,50% | 224.298,00 |
| 18.11.2025 | 18,00 | 18,01 | 17,83 | 17,85 | -1,00% | 520.607,00 |
| 17.11.2025 | 18,19 | 18,23 | 18,02 | 18,03 | -0,88% | 343.907,00 |
| 14.11.2025 | 18,37 | 18,40 | 18,13 | 18,19 | -0,55% | 446.965,00 |
| 13.11.2025 | 18,66 | 18,67 | 18,26 | 18,29 | -1,98% | 546.315,00 |
| 12.11.2025 | 18,62 | 18,66 | 18,49 | 18,66 | 0,21% | 407.985,00 |
| 11.11.2025 | 18,51 | 18,62 | 18,42 | 18,62 | 0,92% | 565.338,00 |
| 10.11.2025 | 18,35 | 18,50 | 18,28 | 18,45 | 0,54% | 304.759,00 |
| 07.11.2025 | 18,26 | 18,35 | 18,18 | 18,35 | 0,60% | 268.385,00 |
| 06.11.2025 | 18,22 | 18,29 | 18,15 | 18,24 | 0,55% | 243.877,00 |
| 05.11.2025 | 18,10 | 18,31 | 18,07 | 18,14 | 0,17% | 565.588,00 |
| 04.11.2025 | 18,18 | 18,22 | 18,10 | 18,11 | -0,39% | 466.328,00 |
| 03.11.2025 | 18,27 | 18,27 | 18,12 | 18,18 | -0,66% | 527.768,00 |
| 31.10.2025 | 18,53 | 18,63 | 18,22 | 18,30 | -1,13% | 847.424,00 |
| 30.10.2025 | 18,99 | 18,99 | 18,33 | 18,51 | -2,78% | 903.542,00 |
| 29.10.2025 | 19,21 | 19,31 | 19,04 | 19,04 | -0,88% | 688.798,00 |
| 28.10.2025 | 19,15 | 19,21 | 18,98 | 19,21 | 0,31% | 422.208,00 |
| 27.10.2025 | 19,22 | 19,26 | 19,06 | 19,15 | -0,31% | 286.620,00 |
| 24.10.2025 | 19,21 | 19,22 | 19,04 | 19,21 | 0,00% | 205.708,00 |
| 23.10.2025 | 19,33 | 19,33 | 19,10 | 19,21 | -0,62% | 302.101,00 |
| 22.10.2025 | 19,25 | 19,34 | 19,20 | 19,33 | 0,42% | 416.694,00 |
| 21.10.2025 | 19,25 | 19,29 | 19,13 | 19,25 | 0,26% | 294.008,00 |
| 20.10.2025 | 19,17 | 19,21 | 19,05 | 19,20 | 0,05% | 562.765,00 |
| 17.10.2025 | 18,92 | 19,19 | 18,83 | 19,19 | 1,32% | 625.548,00 |
| 16.10.2025 | 18,71 | 18,94 | 18,61 | 18,94 | 1,45% | 418.724,00 |
| 15.10.2025 | 18,59 | 18,69 | 18,49 | 18,67 | 0,59% | 361.494,00 |
| 14.10.2025 | 18,22 | 18,79 | 18,22 | 18,56 | 2,54% | 851.423,00 |
| 13.10.2025 | 18,44 | 18,44 | 17,95 | 18,10 | -0,82% | 502.403,00 |
| 10.10.2025 | 18,18 | 18,31 | 18,18 | 18,25 | 0,61% | 492.658,00 |
| 09.10.2025 | 18,12 | 18,19 | 18,08 | 18,14 | 0,28% | 380.963,00 |
| 08.10.2025 | 18,06 | 18,12 | 17,97 | 18,09 | 0,17% | 391.312,00 |
| 07.10.2025 | 18,05 | 18,07 | 17,93 | 18,06 | 0,11% | 383.648,00 |
| 06.10.2025 | 18,11 | 18,15 | 17,98 | 18,04 | -0,39% | 331.998,00 |
| 03.10.2025 | 18,05 | 18,20 | 17,95 | 18,11 | 0,56% | 337.681,00 |
| 02.10.2025 | 18,04 | 18,09 | 17,88 | 18,01 | 0,00% | 476.423,00 |
| 01.10.2025 | 18,05 | 18,18 | 17,96 | 18,01 | -0,50% | 470.229,00 |
| 30.09.2025 | 17,99 | 18,13 | 17,89 | 18,10 | 0,95% | 536.420,00 |
| 29.09.2025 | 17,94 | 18,01 | 17,84 | 17,93 | 0,28% | 319.445,00 |
| 26.09.2025 | 17,89 | 17,97 | 17,88 | 17,88 | 0,39% | 316.098,00 |
| 25.09.2025 | 17,95 | 18,05 | 17,81 | 17,81 | -0,72% | 480.285,00 |
| 24.09.2025 | 18,12 | 18,18 | 17,94 | 17,94 | -0,99% | 419.895,00 |
| 23.09.2025 | 18,17 | 18,25 | 18,12 | 18,12 | -0,28% | 327.020,00 |
| 22.09.2025 | 18,21 | 18,35 | 18,12 | 18,17 | -0,22% | 448.578,00 |
| 19.09.2025 | 18,33 | 18,41 | 18,21 | 18,21 | -0,92% | 2.362.278,00 |
| 18.09.2025 | 18,49 | 18,50 | 18,28 | 18,38 | -0,59% | 420.256,00 |
| 17.09.2025 | 18,45 | 18,57 | 18,35 | 18,49 | 0,33% | 414.124,00 |
| 16.09.2025 | 18,58 | 18,62 | 18,34 | 18,43 | -1,07% | 790.618,00 |
| 15.09.2025 | 18,97 | 18,98 | 18,54 | 18,63 | -1,64% | 581.995,00 |
| 12.09.2025 | 19,30 | 19,31 | 18,80 | 18,94 | -1,76% | 503.558,00 |
| 11.09.2025 | 19,10 | 19,31 | 19,08 | 19,28 | 1,10% | 359.123,00 |
| 10.09.2025 | 19,19 | 19,24 | 19,07 | 19,07 | -0,63% | 235.591,00 |
| 09.09.2025 | 19,17 | 19,32 | 19,11 | 19,19 | 0,16% | 286.018,00 |
| 08.09.2025 | 19,20 | 19,22 | 19,10 | 19,16 | -0,21% | 250.286,00 |
| 05.09.2025 | 19,05 | 19,25 | 19,01 | 19,20 | 0,89% | 329.371,00 |
| 04.09.2025 | 18,93 | 19,12 | 18,89 | 19,03 | 0,53% | 285.047,00 |
| 03.09.2025 | 18,80 | 18,95 | 18,77 | 18,93 | 0,91% | 444.985,00 |
| 02.09.2025 | 19,00 | 19,00 | 18,69 | 18,76 | -1,16% | 423.112,00 |
| 01.09.2025 | 19,01 | 19,09 | 18,91 | 18,98 | 0,16% | 280.784,00 |
| 29.08.2025 | 18,99 | 19,04 | 18,87 | 18,95 | -0,11% | 474.653,00 |
| 28.08.2025 | 19,04 | 19,10 | 18,89 | 18,97 | -0,37% | 432.378,00 |
| 27.08.2025 | 19,07 | 19,17 | 19,01 | 19,04 | -0,57% | 526.018,00 |
| 26.08.2025 | 19,48 | 19,58 | 19,10 | 19,15 | -2,20% | 1.279.796,00 |
| 25.08.2025 | 19,64 | 19,64 | 19,49 | 19,58 | -0,51% | 263.357,00 |
| 22.08.2025 | 19,71 | 19,72 | 19,56 | 19,68 | -0,15% | 318.639,00 |
| 21.08.2025 | 19,62 | 19,71 | 19,52 | 19,71 | 0,46% | 439.252,00 |
| 20.08.2025 | 19,52 | 19,65 | 19,50 | 19,62 | 0,56% | 310.096,00 |
| 19.08.2025 | 19,30 | 19,54 | 19,28 | 19,51 | 1,51% | 320.662,00 |
| 18.08.2025 | 19,34 | 19,42 | 19,22 | 19,22 | -0,62% | 417.878,00 |
| 15.08.2025 | 19,15 | 19,38 | 19,15 | 19,34 | 1,20% | 266.064,00 |
| 14.08.2025 | 19,13 | 19,30 | 19,06 | 19,11 | 0,37% | 410.982,00 |
| 13.08.2025 | 19,08 | 19,20 | 19,03 | 19,04 | -0,21% | 360.126,00 |
| 12.08.2025 | 19,15 | 19,17 | 19,03 | 19,08 | -0,05% | 280.856,00 |
| 11.08.2025 | 19,20 | 19,27 | 19,09 | 19,09 | -0,42% | 315.697,00 |
| 08.08.2025 | 19,27 | 19,38 | 19,17 | 19,17 | -0,52% | 299.525,00 |
| 07.08.2025 | 19,17 | 19,33 | 19,16 | 19,27 | 0,52% | 362.085,00 |
| 06.08.2025 | 19,15 | 19,24 | 19,13 | 19,17 | 0,05% | 431.757,00 |
| 05.08.2025 | 19,27 | 19,27 | 19,08 | 19,16 | -0,31% | 368.745,00 |
| 04.08.2025 | 19,10 | 19,28 | 19,06 | 19,22 | 0,63% | 357.078,00 |
| 01.08.2025 | 19,10 | 19,14 | 18,99 | 19,10 | 0,10% | 337.677,00 |
| 31.07.2025 | 19,20 | 19,23 | 19,08 | 19,08 | -0,68% | 628.028,00 |
| 30.07.2025 | 18,80 | 19,36 | 18,80 | 19,21 | -1,08% | 433.099,00 |