18,110€
-0,19%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,05 | 18,18 | 17,91 | 18,11 | -0,22% | 1.937.605,00 |
| 19.12.2024 | 18,00 | 18,15 | 17,95 | 18,15 | 0,19% | 609.439,00 |
| 18.12.2024 | 18,12 | 18,30 | 18,04 | 18,11 | -0,17% | 809.499,00 |
| 17.12.2024 | 18,29 | 18,35 | 18,10 | 18,14 | -0,85% | 573.464,00 |
| 16.12.2024 | 19,12 | 19,14 | 18,27 | 18,30 | -4,51% | 858.473,00 |
| 13.12.2024 | 19,26 | 19,27 | 19,03 | 19,16 | -0,49% | 586.104,00 |
| 12.12.2024 | 19,15 | 19,26 | 19,11 | 19,26 | 0,57% | 445.100,00 |
| 11.12.2024 | 18,97 | 19,20 | 18,92 | 19,15 | 0,95% | 495.488,00 |
| 10.12.2024 | 19,01 | 19,16 | 18,97 | 18,97 | -0,39% | 479.073,00 |
| 09.12.2024 | 19,12 | 19,27 | 18,95 | 19,04 | -0,29% | 500.170,00 |
| 05.12.2024 | 19,08 | 19,15 | 19,00 | 19,10 | 0,08% | 346.568,00 |
| 04.12.2024 | 19,05 | 19,17 | 18,98 | 19,08 | 0,16% | 468.091,00 |
| 03.12.2024 | 18,89 | 19,05 | 18,83 | 19,05 | 1,01% | 406.187,00 |
| 02.12.2024 | 18,82 | 19,04 | 18,80 | 18,86 | 0,24% | 469.845,00 |
| 29.11.2024 | 18,96 | 19,00 | 18,79 | 18,82 | -0,97% | 663.883,00 |
| 28.11.2024 | 19,05 | 19,10 | 18,89 | 19,00 | -0,21% | 185.439,00 |
| 27.11.2024 | 19,06 | 19,16 | 19,00 | 19,04 | -0,08% | 242.623,00 |
| 26.11.2024 | 19,16 | 19,27 | 19,03 | 19,06 | -0,63% | 311.200,00 |
| 25.11.2024 | 19,12 | 19,28 | 19,08 | 19,18 | 0,29% | 1.832.600,00 |
| 22.11.2024 | 18,89 | 19,15 | 18,89 | 19,12 | 1,38% | 329.676,00 |
| 21.11.2024 | 19,03 | 19,05 | 18,86 | 18,86 | -0,68% | 297.175,00 |
| 20.11.2024 | 19,13 | 19,20 | 18,82 | 18,99 | -0,73% | 458.377,00 |
| 19.11.2024 | 19,30 | 19,33 | 18,93 | 19,13 | -0,80% | 267.997,00 |
| 18.11.2024 | 19,25 | 19,40 | 19,21 | 19,29 | 0,21% | 262.521,00 |
| 15.11.2024 | 19,37 | 19,41 | 19,22 | 19,25 | -0,90% | 409.681,00 |
| 14.11.2024 | 19,43 | 19,50 | 19,28 | 19,42 | -0,03% | 352.914,00 |
| 13.11.2024 | 19,56 | 19,59 | 19,39 | 19,43 | -0,66% | 394.169,00 |
| 12.11.2024 | 19,70 | 19,74 | 19,52 | 19,56 | -1,11% | 380.480,00 |
| 11.11.2024 | 19,80 | 19,93 | 19,76 | 19,78 | 0,23% | 303.901,00 |
| 08.11.2024 | 19,64 | 19,77 | 19,58 | 19,73 | 0,48% | 328.194,00 |
| 07.11.2024 | 19,47 | 19,84 | 19,47 | 19,64 | 0,85% | 367.798,00 |
| 06.11.2024 | 19,98 | 20,06 | 19,47 | 19,47 | -2,45% | 502.803,00 |
| 05.11.2024 | 19,85 | 19,96 | 19,69 | 19,96 | 0,55% | 322.457,00 |
| 04.11.2024 | 19,82 | 20,02 | 19,74 | 19,85 | 0,15% | 321.862,00 |
| 01.11.2024 | 19,71 | 19,88 | 19,58 | 19,82 | 0,79% | 366.401,00 |
| 31.10.2024 | 19,62 | 19,82 | 19,51 | 19,67 | -1,01% | 800.357,00 |
| 30.10.2024 | 18,79 | 20,49 | 18,75 | 19,87 | 10,42% | 2.533.638,00 |
| 29.10.2024 | 18,02 | 18,12 | 17,93 | 17,99 | -0,17% | 318.676,00 |
| 28.10.2024 | 17,96 | 18,11 | 17,93 | 18,02 | 0,73% | 381.552,00 |
| 25.10.2024 | 17,80 | 17,93 | 17,72 | 17,89 | 0,53% | 252.564,00 |
| 24.10.2024 | 17,77 | 17,96 | 17,67 | 17,80 | 0,34% | 341.134,00 |
| 23.10.2024 | 17,89 | 18,00 | 17,73 | 17,74 | -0,84% | 455.440,00 |
| 22.10.2024 | 18,26 | 18,33 | 17,66 | 17,89 | -3,14% | 697.723,00 |
| 21.10.2024 | 18,47 | 18,53 | 18,36 | 18,47 | 0,00% | 334.963,00 |
| 18.10.2024 | 18,35 | 18,47 | 18,31 | 18,47 | 0,63% | 310.814,00 |
| 17.10.2024 | 18,32 | 18,42 | 18,18 | 18,35 | 0,16% | 970.274,00 |
| 16.10.2024 | 18,29 | 18,40 | 18,18 | 18,32 | -0,03% | 269.484,00 |
| 15.10.2024 | 18,46 | 18,64 | 18,08 | 18,33 | -0,41% | 486.672,00 |
| 14.10.2024 | 18,47 | 18,47 | 18,00 | 18,40 | -1,23% | 543.535,00 |
| 11.10.2024 | 18,66 | 18,74 | 18,61 | 18,63 | -0,21% | 267.504,00 |
| 10.10.2024 | 18,76 | 18,81 | 18,60 | 18,67 | -0,45% | 266.643,00 |
| 09.10.2024 | 18,73 | 18,82 | 18,73 | 18,76 | 0,24% | 278.665,00 |
| 08.10.2024 | 18,81 | 18,81 | 18,57 | 18,71 | -0,82% | 315.503,00 |
| 07.10.2024 | 18,85 | 18,90 | 18,72 | 18,87 | 0,37% | 259.115,00 |
| 04.10.2024 | 18,87 | 18,89 | 18,78 | 18,80 | -0,37% | 252.242,00 |
| 03.10.2024 | 19,01 | 19,08 | 18,82 | 18,87 | -0,79% | 261.748,00 |
| 02.10.2024 | 19,11 | 19,13 | 18,91 | 19,02 | -0,31% | 333.268,00 |
| 01.10.2024 | 19,20 | 19,36 | 19,06 | 19,08 | -0,47% | 403.589,00 |
| 30.09.2024 | 19,00 | 19,17 | 18,98 | 19,17 | 0,87% | 755.737,00 |
| 27.09.2024 | 18,88 | 19,02 | 18,86 | 19,00 | 0,98% | 547.392,00 |
| 26.09.2024 | 18,80 | 18,89 | 18,69 | 18,82 | 0,21% | 435.166,00 |
| 25.09.2024 | 18,41 | 18,78 | 18,41 | 18,78 | 1,57% | 629.249,00 |
| 24.09.2024 | 18,47 | 18,57 | 18,28 | 18,49 | 0,65% | 410.116,00 |
| 23.09.2024 | 18,26 | 18,42 | 18,22 | 18,37 | 0,63% | 302.039,00 |
| 20.09.2024 | 18,48 | 18,59 | 18,17 | 18,25 | -1,19% | 1.252.822,00 |
| 19.09.2024 | 18,29 | 18,57 | 18,19 | 18,47 | 1,60% | 482.117,00 |
| 18.09.2024 | 18,24 | 18,27 | 18,14 | 18,18 | -0,33% | 281.427,00 |
| 17.09.2024 | 18,20 | 18,37 | 18,20 | 18,24 | 0,69% | 254.980,00 |
| 16.09.2024 | 17,91 | 18,15 | 17,87 | 18,12 | 1,20% | 256.807,00 |
| 13.09.2024 | 18,30 | 18,31 | 17,75 | 17,90 | -2,11% | 632.091,00 |
| 12.09.2024 | 18,45 | 18,52 | 18,29 | 18,29 | -0,68% | 339.792,00 |
| 11.09.2024 | 18,42 | 18,50 | 18,34 | 18,41 | -0,05% | 389.968,00 |
| 10.09.2024 | 18,55 | 18,69 | 18,40 | 18,42 | -0,57% | 379.869,00 |
| 09.09.2024 | 18,44 | 18,64 | 18,44 | 18,53 | 0,90% | 383.674,00 |
| 06.09.2024 | 18,25 | 18,43 | 18,17 | 18,36 | 0,47% | 320.987,00 |
| 05.09.2024 | 18,38 | 18,45 | 18,28 | 18,28 | -0,44% | 280.691,00 |
| 04.09.2024 | 18,26 | 18,41 | 18,20 | 18,36 | -0,51% | 334.306,00 |
| 03.09.2024 | 18,47 | 18,70 | 18,45 | 18,45 | -0,08% | 458.398,00 |
| 02.09.2024 | 18,37 | 18,48 | 18,30 | 18,47 | 0,54% | 322.320,00 |
| 30.08.2024 | 18,38 | 18,38 | 18,17 | 18,37 | -0,08% | 1.438.309,00 |
| 29.08.2024 | 18,21 | 18,38 | 18,18 | 18,38 | 0,85% | 493.113,00 |
| 28.08.2024 | 18,34 | 18,44 | 18,20 | 18,23 | -0,52% | 286.189,00 |
| 27.08.2024 | 18,33 | 18,41 | 18,31 | 18,32 | -0,03% | 273.903,00 |
| 26.08.2024 | 18,26 | 18,34 | 18,26 | 18,33 | 0,36% | 178.079,00 |
| 23.08.2024 | 18,06 | 18,30 | 18,06 | 18,26 | 1,14% | 359.674,00 |
| 22.08.2024 | 17,99 | 18,16 | 17,98 | 18,06 | 0,53% | 194.114,00 |
| 21.08.2024 | 18,00 | 18,03 | 17,88 | 17,96 | -0,22% | 308.966,00 |
| 20.08.2024 | 18,07 | 18,13 | 17,94 | 18,00 | -0,22% | 415.905,00 |
| 19.08.2024 | 18,00 | 18,20 | 17,99 | 18,04 | 0,22% | 328.423,00 |
| 16.08.2024 | 18,05 | 18,08 | 17,94 | 18,00 | -0,25% | 489.004,00 |
| 15.08.2024 | 17,80 | 18,07 | 17,74 | 18,05 | 1,52% | 662.476,00 |
| 14.08.2024 | 17,36 | 18,05 | 17,32 | 17,78 | 2,78% | 631.965,00 |
| 13.08.2024 | 17,20 | 17,30 | 17,13 | 17,30 | 0,64% | 347.644,00 |
| 12.08.2024 | 17,25 | 17,32 | 17,11 | 17,19 | -0,20% | 292.564,00 |
| 09.08.2024 | 17,17 | 17,31 | 17,12 | 17,22 | 0,41% | 346.703,00 |
| 08.08.2024 | 17,32 | 17,40 | 17,14 | 17,15 | -0,95% | 587.334,00 |
| 07.08.2024 | 16,51 | 17,40 | 16,51 | 17,32 | 6,46% | 1.097.799,00 |
| 06.08.2024 | 16,29 | 16,44 | 16,13 | 16,27 | 0,53% | 546.891,00 |
| 05.08.2024 | 16,22 | 16,31 | 16,04 | 16,18 | -2,18% | 771.721,00 |
| 02.08.2024 | 16,65 | 16,67 | 16,45 | 16,54 | -1,05% | 534.984,00 |