25,140€
0,96%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 24,80 | 25,12 | 24,36 | 25,12 | 0,88% | 1.043.231,00 |
| 12.11.2026 | 25,32 | 25,34 | 24,08 | 24,90 | -1,74% | 1.318.969,00 |
| 11.11.2026 | 25,62 | 25,74 | 25,34 | 25,34 | -1,25% | 486.071,00 |
| 10.11.2026 | 25,56 | 25,66 | 25,24 | 25,66 | 0,63% | 520.246,00 |
| 09.11.2026 | 25,46 | 25,84 | 25,46 | 25,50 | -0,62% | 522.692,00 |
| 06.11.2026 | 25,42 | 25,72 | 25,20 | 25,66 | -0,79% | 877.457,00 |
| 05.11.2026 | 25,88 | 25,98 | 25,42 | 25,87 | -0,07% | 875.974,00 |
| 04.11.2026 | 25,28 | 25,88 | 25,07 | 25,88 | 2,54% | 635.247,00 |
| 03.11.2026 | 25,28 | 25,44 | 25,11 | 25,24 | -0,46% | 546.551,00 |
| 02.11.2026 | 24,97 | 25,42 | 24,83 | 25,36 | 1,56% | 521.064,00 |
| 30.10.2026 | 24,64 | 25,16 | 24,60 | 24,97 | 1,27% | 698.278,00 |
| 29.10.2026 | 24,31 | 25,11 | 24,23 | 24,66 | 1,44% | 730.070,00 |
| 28.10.2026 | 24,43 | 24,46 | 24,23 | 24,31 | -0,80% | 425.250,00 |
| 27.10.2026 | 24,46 | 24,70 | 24,31 | 24,50 | -0,32% | 370.161,00 |
| 26.10.2026 | 24,44 | 24,68 | 24,35 | 24,58 | 0,56% | 479.233,00 |
| 23.10.2026 | 24,33 | 24,56 | 24,21 | 24,44 | 0,08% | 372.013,00 |
| 22.10.2026 | 23,98 | 24,43 | 23,88 | 24,43 | 0,97% | 491.727,00 |
| 21.10.2026 | 23,55 | 24,21 | 23,41 | 24,19 | 2,56% | 582.706,00 |
| 20.10.2026 | 23,74 | 23,88 | 23,57 | 23,59 | -0,66% | 583.348,00 |
| 19.10.2026 | 23,12 | 23,74 | 23,10 | 23,74 | 2,61% | 494.978,00 |
| 16.10.2026 | 22,81 | 23,14 | 22,60 | 23,14 | 1,19% | 365.157,00 |
| 15.10.2026 | 22,77 | 22,87 | 22,23 | 22,87 | 0,43% | 840.263,00 |
| 14.10.2026 | 22,63 | 22,85 | 22,58 | 22,77 | 0,09% | 509.462,00 |
| 13.10.2026 | 22,60 | 22,89 | 22,60 | 22,75 | 0,86% | 461.329,00 |
| 12.10.2026 | 22,48 | 22,58 | 22,34 | 22,56 | 0,69% | 741.403,00 |
| 09.10.2026 | 22,42 | 22,63 | 22,40 | 22,40 | 0,09% | 394.695,00 |
| 08.10.2026 | 22,38 | 22,42 | 22,05 | 22,38 | -0,26% | 806.534,00 |
| 07.10.2026 | 22,17 | 22,45 | 22,09 | 22,44 | 1,41% | 413.642,00 |
| 06.10.2026 | 22,17 | 22,34 | 22,13 | 22,13 | 0,26% | 381.812,00 |
| 05.10.2026 | 22,44 | 22,48 | 22,01 | 22,07 | -1,13% | 319.080,00 |
| 02.10.2026 | 22,32 | 22,48 | 22,27 | 22,32 | 0,00% | 293.729,00 |
| 01.10.2026 | 22,58 | 22,63 | 22,25 | 22,32 | -1,46% | 633.508,00 |
| 30.09.2026 | 22,60 | 22,73 | 22,54 | 22,65 | 1,04% | 716.887,00 |
| 29.09.2026 | 22,58 | 22,63 | 22,34 | 22,42 | -0,86% | 428.773,00 |
| 28.09.2026 | 22,50 | 22,75 | 22,50 | 22,62 | 1,22% | 367.921,00 |
| 25.09.2026 | 22,36 | 22,48 | 22,30 | 22,34 | -0,09% | 345.952,00 |
| 24.09.2026 | 22,07 | 22,48 | 22,03 | 22,36 | 1,59% | 459.825,00 |
| 23.09.2026 | 22,05 | 22,11 | 21,90 | 22,01 | -0,17% | 359.419,00 |
| 22.09.2026 | 21,82 | 22,15 | 21,80 | 22,05 | 0,98% | 423.114,00 |
| 21.09.2026 | 21,54 | 21,84 | 21,47 | 21,84 | 1,44% | 411.409,00 |
| 18.09.2026 | 21,84 | 21,88 | 21,53 | 21,53 | -1,86% | 2.304.116,00 |
| 17.09.2026 | 21,64 | 21,93 | 21,58 | 21,93 | 1,53% | 729.502,00 |
| 16.09.2026 | 21,12 | 21,70 | 21,08 | 21,60 | 1,83% | 371.314,00 |
| 15.09.2026 | 21,10 | 21,21 | 20,84 | 21,21 | 0,09% | 940.740,00 |
| 14.09.2026 | 21,41 | 21,56 | 21,10 | 21,19 | -0,55% | 341.897,00 |
| 11.09.2026 | 21,49 | 21,58 | 21,31 | 21,31 | 0,00% | 348.006,00 |
| 10.09.2026 | 21,84 | 21,97 | 21,29 | 21,31 | -2,32% | 769.052,00 |
| 09.09.2026 | 21,91 | 22,07 | 21,80 | 21,82 | -0,44% | 442.377,00 |
| 08.09.2026 | 21,80 | 22,07 | 21,76 | 21,91 | 0,71% | 343.956,00 |
| 07.09.2026 | 21,93 | 22,03 | 21,76 | 21,76 | -1,23% | 176.150,00 |
| 04.09.2026 | 21,76 | 22,03 | 21,70 | 22,03 | 1,25% | 325.649,00 |
| 03.09.2026 | 21,64 | 21,80 | 21,62 | 21,76 | 0,72% | 259.656,00 |
| 02.09.2026 | 21,86 | 21,90 | 21,60 | 21,60 | -1,16% | 550.882,00 |
| 01.09.2026 | 21,86 | 21,90 | 21,58 | 21,86 | 0,09% | 849.116,00 |
| 31.08.2026 | 21,80 | 21,90 | 21,76 | 21,84 | 0,18% | 1.766.580,00 |
| 28.08.2026 | 21,62 | 21,97 | 21,62 | 21,80 | 1,08% | 513.509,00 |
| 27.08.2026 | 21,54 | 21,56 | 21,39 | 21,56 | -0,45% | 348.483,00 |
| 26.08.2026 | 21,53 | 21,70 | 21,49 | 21,66 | 0,00% | 447.551,00 |
| 25.08.2026 | 21,54 | 21,66 | 21,47 | 21,66 | 0,54% | 382.845,00 |
| 24.08.2026 | 21,39 | 21,70 | 21,39 | 21,54 | 0,72% | 358.424,00 |
| 21.08.2026 | 21,16 | 21,39 | 21,16 | 21,39 | 1,20% | 452.531,00 |
| 20.08.2026 | 21,25 | 21,31 | 21,00 | 21,14 | -0,55% | 340.351,00 |
| 19.08.2026 | 21,16 | 21,31 | 21,12 | 21,25 | 0,46% | 487.308,00 |
| 18.08.2026 | 20,98 | 21,18 | 20,94 | 21,16 | 1,11% | 330.249,00 |
| 17.08.2026 | 21,04 | 21,12 | 20,92 | 20,92 | -0,92% | 248.995,00 |
| 14.08.2026 | 21,08 | 21,19 | 20,98 | 21,12 | 0,65% | 320.582,00 |
| 13.08.2026 | 20,84 | 21,08 | 20,75 | 20,98 | 0,84% | 399.765,00 |
| 12.08.2026 | 20,77 | 20,84 | 20,65 | 20,81 | 0,19% | 342.344,00 |
| 11.08.2026 | 20,88 | 20,96 | 20,75 | 20,77 | -0,65% | 343.494,00 |
| 10.08.2026 | 20,88 | 20,98 | 20,73 | 20,90 | 0,09% | 234.457,00 |
| 07.08.2026 | 20,94 | 20,98 | 20,77 | 20,88 | -0,09% | 234.136,00 |
| 06.08.2026 | 20,90 | 21,04 | 20,86 | 20,90 | 0,00% | 363.563,00 |
| 05.08.2026 | 20,77 | 21,04 | 20,77 | 20,90 | 0,65% | 466.599,00 |
| 04.08.2026 | 20,98 | 20,98 | 20,65 | 20,77 | -1,02% | 357.925,00 |
| 03.08.2026 | 20,98 | 21,10 | 20,84 | 20,98 | -0,09% | 369.383,00 |
| 31.07.2026 | 20,98 | 21,12 | 20,81 | 21,00 | -0,46% | 467.267,00 |
| 30.07.2026 | 21,16 | 21,43 | 21,02 | 21,10 | -0,27% | 400.167,00 |
| 29.07.2026 | 21,12 | 21,25 | 20,94 | 21,16 | 0,09% | 553.894,00 |
| 28.07.2026 | 20,61 | 21,19 | 20,61 | 21,14 | 2,55% | 737.544,00 |
| 27.07.2026 | 20,44 | 20,61 | 20,34 | 20,61 | 1,34% | 532.742,00 |
| 24.07.2026 | 20,28 | 20,36 | 20,07 | 20,34 | 0,38% | 416.200,00 |
| 23.07.2026 | 20,01 | 20,28 | 19,97 | 20,26 | 1,17% | 690.389,00 |
| 22.07.2026 | 19,46 | 20,14 | 19,07 | 20,03 | 3,57% | 976.759,00 |
| 21.07.2026 | 19,27 | 19,34 | 19,09 | 19,34 | -0,10% | 449.278,00 |
| 20.07.2026 | 19,14 | 19,37 | 19,12 | 19,36 | 0,35% | 386.563,00 |
| 17.07.2026 | 19,16 | 19,37 | 19,07 | 19,29 | 0,66% | 362.491,00 |
| 16.07.2026 | 19,01 | 19,16 | 18,92 | 19,16 | 1,18% | 569.466,00 |
| 15.07.2026 | 18,79 | 19,04 | 18,73 | 18,94 | -1,12% | 406.546,00 |
| 14.07.2026 | 19,11 | 19,20 | 18,98 | 19,15 | 0,20% | 589.017,00 |
| 13.07.2026 | 18,78 | 19,11 | 18,73 | 19,11 | 1,92% | 591.661,00 |
| 10.07.2026 | 18,75 | 18,88 | 18,66 | 18,75 | 0,16% | 424.919,00 |
| 09.07.2026 | 18,80 | 18,80 | 18,56 | 18,72 | -0,11% | 541.147,00 |
| 08.07.2026 | 18,98 | 19,01 | 18,74 | 18,74 | -1,38% | 421.970,00 |
| 07.07.2026 | 18,81 | 19,10 | 18,77 | 19,01 | 1,72% | 551.173,00 |
| 06.07.2026 | 18,99 | 19,02 | 18,68 | 18,68 | -1,59% | 324.642,00 |
| 03.07.2026 | 18,89 | 18,99 | 18,73 | 18,99 | 0,57% | 534.372,00 |
| 02.07.2026 | 18,75 | 18,97 | 18,66 | 18,88 | 0,78% | 702.336,00 |
| 01.07.2026 | 19,01 | 19,01 | 18,65 | 18,73 | -1,59% | 724.251,00 |
| 30.06.2026 | 19,10 | 19,10 | 18,82 | 19,03 | 0,05% | 793.930,00 |
| 29.06.2026 | 19,35 | 19,37 | 19,02 | 19,02 | -1,56% | 527.259,00 |