20,840€
-0,10%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,86 | 20,94 | 20,78 | 20,84 | -0,10% | 188.965,00 |
| 05.06.2025 | 20,88 | 20,96 | 20,76 | 20,86 | 0,00% | 249.047,00 |
| 04.06.2025 | 20,98 | 21,02 | 20,76 | 20,86 | -0,48% | 694.898,00 |
| 03.06.2025 | 21,10 | 21,24 | 20,90 | 20,96 | -0,57% | 631.662,00 |
| 02.06.2025 | 21,22 | 21,34 | 21,00 | 21,08 | -1,03% | 548.525,00 |
| 30.05.2025 | 21,24 | 21,46 | 21,14 | 21,30 | 0,00% | 1.531.285,00 |
| 28.05.2025 | 21,14 | 21,30 | 21,10 | 21,30 | 0,66% | 414.759,00 |
| 27.05.2025 | 21,00 | 21,18 | 20,88 | 21,16 | 0,76% | 546.589,00 |
| 26.05.2025 | 20,92 | 21,04 | 20,86 | 21,00 | 0,38% | 270.004,00 |
| 23.05.2025 | 20,98 | 21,02 | 20,68 | 20,92 | -0,29% | 574.888,00 |
| 22.05.2025 | 20,94 | 21,00 | 20,82 | 20,98 | 0,19% | 399.022,00 |
| 21.05.2025 | 20,84 | 20,98 | 20,80 | 20,94 | 0,29% | 363.751,00 |
| 20.05.2025 | 20,76 | 20,90 | 20,72 | 20,88 | 0,87% | 403.630,00 |
| 19.05.2025 | 20,64 | 20,72 | 20,42 | 20,70 | 0,29% | 348.575,00 |
| 16.05.2025 | 20,72 | 20,80 | 20,40 | 20,64 | 0,10% | 570.644,00 |
| 15.05.2025 | 20,32 | 20,74 | 20,24 | 20,62 | 1,68% | 513.275,00 |
| 14.05.2025 | 20,08 | 20,34 | 19,95 | 20,28 | 1,00% | 584.072,00 |
| 13.05.2025 | 20,14 | 20,32 | 20,02 | 20,08 | -0,50% | 471.367,00 |
| 12.05.2025 | 20,50 | 20,54 | 20,12 | 20,18 | -1,37% | 496.349,00 |
| 09.05.2025 | 20,32 | 20,66 | 20,32 | 20,46 | 0,89% | 262.230,00 |
| 08.05.2025 | 20,50 | 20,54 | 20,28 | 20,28 | -0,88% | 450.822,00 |
| 07.05.2025 | 20,38 | 20,56 | 20,36 | 20,46 | 0,39% | 465.369,00 |
| 06.05.2025 | 20,34 | 20,54 | 20,34 | 20,38 | 0,20% | 344.396,00 |
| 05.05.2025 | 20,20 | 20,38 | 20,18 | 20,34 | 0,69% | 254.424,00 |
| 02.05.2025 | 20,20 | 20,30 | 20,02 | 20,20 | 0,00% | 391.258,00 |
| 30.04.2025 | 20,08 | 20,44 | 19,74 | 20,20 | 0,60% | 931.552,00 |
| 29.04.2025 | 19,52 | 20,26 | 19,52 | 20,08 | -2,33% | 987.769,00 |
| 28.04.2025 | 20,62 | 20,66 | 20,48 | 20,56 | -0,29% | 542.035,00 |
| 25.04.2025 | 20,50 | 20,66 | 20,38 | 20,62 | 0,59% | 427.676,00 |
| 24.04.2025 | 20,38 | 20,54 | 20,16 | 20,50 | 0,69% | 446.858,00 |
| 23.04.2025 | 20,28 | 20,36 | 20,06 | 20,36 | 0,39% | 611.074,00 |
| 22.04.2025 | 19,69 | 20,28 | 19,69 | 20,28 | 3,00% | 676.013,00 |
| 17.04.2025 | 19,56 | 19,78 | 19,52 | 19,69 | 0,36% | 239.284,00 |
| 16.04.2025 | 19,64 | 19,85 | 19,59 | 19,62 | -0,05% | 543.716,00 |
| 15.04.2025 | 19,28 | 19,67 | 19,28 | 19,63 | 2,29% | 513.342,00 |
| 14.04.2025 | 18,90 | 19,21 | 18,82 | 19,19 | 2,79% | 439.272,00 |
| 11.04.2025 | 18,60 | 18,80 | 18,51 | 18,67 | 0,86% | 570.518,00 |
| 10.04.2025 | 18,81 | 18,82 | 18,04 | 18,51 | 1,76% | 731.958,00 |
| 09.04.2025 | 18,14 | 18,25 | 17,82 | 18,19 | -1,68% | 688.835,00 |
| 08.04.2025 | 18,23 | 18,68 | 18,10 | 18,50 | 2,27% | 770.055,00 |
| 07.04.2025 | 18,46 | 18,68 | 17,72 | 18,09 | -5,29% | 1.102.227,00 |
| 04.04.2025 | 19,38 | 20,00 | 19,02 | 19,10 | -1,55% | 1.948.856,00 |
| 03.04.2025 | 18,79 | 19,48 | 18,63 | 19,40 | 2,54% | 895.173,00 |
| 02.04.2025 | 19,03 | 19,06 | 18,75 | 18,92 | -0,58% | 460.769,00 |
| 01.04.2025 | 18,93 | 19,11 | 18,90 | 19,03 | 0,87% | 475.805,00 |
| 31.03.2025 | 18,85 | 18,92 | 18,65 | 18,87 | 0,11% | 479.476,00 |
| 28.03.2025 | 18,68 | 18,99 | 18,68 | 18,85 | 0,96% | 378.863,00 |
| 27.03.2025 | 18,68 | 18,84 | 18,63 | 18,67 | 0,16% | 408.410,00 |
| 26.03.2025 | 18,60 | 18,70 | 18,52 | 18,64 | 0,65% | 464.814,00 |
| 25.03.2025 | 18,58 | 18,66 | 18,42 | 18,52 | -1,80% | 391.132,00 |
| 24.03.2025 | 19,09 | 19,13 | 18,76 | 18,86 | -1,23% | 522.786,00 |
| 21.03.2025 | 18,92 | 19,09 | 18,83 | 19,09 | 0,90% | 2.213.976,00 |
| 20.03.2025 | 18,90 | 19,04 | 18,76 | 18,92 | 0,24% | 419.419,00 |
| 19.03.2025 | 19,06 | 19,13 | 18,81 | 18,88 | -0,89% | 449.477,00 |
| 18.03.2025 | 19,12 | 19,13 | 18,86 | 19,05 | -0,03% | 489.150,00 |
| 17.03.2025 | 18,68 | 19,30 | 18,61 | 19,05 | 2,28% | 605.429,00 |
| 14.03.2025 | 19,08 | 19,12 | 18,49 | 18,63 | -2,36% | 704.508,00 |
| 13.03.2025 | 19,12 | 19,22 | 18,97 | 19,08 | -0,24% | 293.080,00 |
| 12.03.2025 | 19,20 | 19,27 | 19,05 | 19,12 | -0,29% | 387.264,00 |
| 11.03.2025 | 19,26 | 19,58 | 19,09 | 19,18 | -0,42% | 500.810,00 |
| 10.03.2025 | 18,90 | 19,40 | 18,88 | 19,26 | 2,18% | 654.252,00 |
| 07.03.2025 | 18,74 | 18,92 | 18,59 | 18,85 | 0,59% | 644.923,00 |
| 06.03.2025 | 18,69 | 18,85 | 18,42 | 18,74 | 0,32% | 691.327,00 |
| 05.03.2025 | 18,90 | 18,94 | 18,61 | 18,68 | -1,32% | 698.357,00 |
| 04.03.2025 | 18,32 | 18,93 | 18,30 | 18,93 | 3,08% | 1.059.345,00 |
| 03.03.2025 | 18,35 | 18,47 | 18,22 | 18,36 | 0,55% | 428.355,00 |
| 28.02.2025 | 18,35 | 18,38 | 18,21 | 18,26 | -0,76% | 1.762.585,00 |
| 27.02.2025 | 18,50 | 18,60 | 18,37 | 18,40 | -0,76% | 344.005,00 |
| 26.02.2025 | 18,38 | 18,65 | 18,34 | 18,54 | 0,90% | 405.369,00 |
| 25.02.2025 | 18,27 | 18,53 | 18,24 | 18,38 | 0,57% | 598.751,00 |
| 24.02.2025 | 18,10 | 18,27 | 18,10 | 18,27 | 1,08% | 482.313,00 |
| 21.02.2025 | 18,11 | 18,22 | 18,04 | 18,08 | 0,06% | 457.328,00 |
| 20.02.2025 | 17,87 | 18,14 | 17,87 | 18,07 | 0,28% | 442.100,00 |
| 19.02.2025 | 17,96 | 18,06 | 17,85 | 18,02 | 0,47% | 504.053,00 |
| 18.02.2025 | 17,95 | 18,02 | 17,88 | 17,93 | -0,08% | 523.532,00 |
| 17.02.2025 | 17,78 | 18,11 | 17,76 | 17,95 | 0,98% | 396.020,00 |
| 14.02.2025 | 17,63 | 17,93 | 17,60 | 17,77 | 0,97% | 559.941,00 |
| 13.02.2025 | 17,30 | 17,79 | 17,30 | 17,60 | 2,09% | 576.546,00 |
| 12.02.2025 | 17,46 | 17,56 | 17,23 | 17,24 | -1,23% | 738.616,00 |
| 11.02.2025 | 17,51 | 17,62 | 17,39 | 17,46 | -0,31% | 361.911,00 |
| 10.02.2025 | 17,47 | 17,62 | 17,47 | 17,51 | 0,11% | 485.667,00 |
| 07.02.2025 | 17,59 | 17,70 | 17,48 | 17,49 | -0,88% | 362.805,00 |
| 06.02.2025 | 17,58 | 17,82 | 17,47 | 17,65 | 1,18% | 670.212,00 |
| 05.02.2025 | 18,38 | 18,38 | 17,14 | 17,44 | -5,42% | 1.583.448,00 |
| 04.02.2025 | 18,42 | 18,46 | 18,30 | 18,44 | 0,14% | 380.456,00 |
| 03.02.2025 | 18,22 | 18,42 | 18,12 | 18,42 | -0,46% | 549.950,00 |
| 31.01.2025 | 18,53 | 18,53 | 18,37 | 18,50 | -0,16% | 434.314,00 |
| 30.01.2025 | 18,51 | 18,58 | 18,45 | 18,53 | 0,32% | 329.134,00 |
| 29.01.2025 | 18,60 | 18,64 | 18,40 | 18,47 | -0,65% | 351.179,00 |
| 28.01.2025 | 18,35 | 18,59 | 18,20 | 18,59 | 3,31% | 706.008,00 |
| 27.01.2025 | 17,86 | 18,12 | 17,83 | 18,00 | 0,47% | 286.629,00 |
| 24.01.2025 | 18,00 | 18,04 | 17,84 | 17,91 | -0,31% | 339.340,00 |
| 23.01.2025 | 17,89 | 18,13 | 17,89 | 17,97 | 0,42% | 426.977,00 |
| 22.01.2025 | 17,95 | 18,18 | 17,83 | 17,89 | -0,45% | 455.008,00 |
| 21.01.2025 | 17,79 | 17,97 | 17,74 | 17,97 | 1,01% | 316.899,00 |
| 20.01.2025 | 17,86 | 17,89 | 17,79 | 17,79 | -0,28% | 295.331,00 |
| 17.01.2025 | 17,71 | 17,90 | 17,61 | 17,84 | 1,11% | 380.591,00 |
| 16.01.2025 | 17,63 | 17,72 | 17,52 | 17,65 | 1,00% | 308.959,00 |
| 15.01.2025 | 17,38 | 17,52 | 17,38 | 17,47 | 0,63% | 463.785,00 |
| 14.01.2025 | 17,50 | 17,60 | 17,30 | 17,36 | -0,63% | 498.089,00 |