20,720€
-0,19%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,76 | 20,76 | 20,50 | 20,62 | -0,67% | 262.476,00 |
| 07.05.2026 | 20,90 | 20,96 | 20,68 | 20,76 | -0,57% | 470.839,00 |
| 06.05.2026 | 20,72 | 20,96 | 20,70 | 20,88 | 0,97% | 436.737,00 |
| 05.05.2026 | 20,58 | 20,78 | 20,42 | 20,68 | 0,49% | 428.222,00 |
| 04.05.2026 | 21,08 | 21,16 | 20,56 | 20,58 | -1,81% | 328.498,00 |
| 30.04.2026 | 20,44 | 21,04 | 20,44 | 20,96 | 2,54% | 910.454,00 |
| 29.04.2026 | 20,72 | 20,96 | 20,36 | 20,44 | 0,59% | 763.748,00 |
| 28.04.2026 | 20,22 | 20,40 | 20,22 | 20,32 | 0,10% | 539.211,00 |
| 27.04.2026 | 20,36 | 20,40 | 20,20 | 20,30 | -0,59% | 436.734,00 |
| 24.04.2026 | 20,26 | 20,50 | 20,18 | 20,42 | 0,69% | 417.188,00 |
| 23.04.2026 | 20,54 | 20,54 | 20,28 | 20,28 | -1,36% | 349.223,00 |
| 22.04.2026 | 20,30 | 20,58 | 20,26 | 20,56 | 1,68% | 569.080,00 |
| 21.04.2026 | 20,26 | 20,38 | 20,18 | 20,22 | -0,39% | 385.166,00 |
| 20.04.2026 | 20,28 | 20,38 | 20,20 | 20,30 | -0,10% | 426.458,00 |
| 17.04.2026 | 20,48 | 20,54 | 20,10 | 20,32 | -0,59% | 471.980,00 |
| 16.04.2026 | 20,14 | 20,52 | 20,06 | 20,44 | 3,18% | 519.071,00 |
| 15.04.2026 | 19,90 | 20,04 | 19,80 | 19,81 | -0,10% | 385.264,00 |
| 14.04.2026 | 19,90 | 19,97 | 19,83 | 19,83 | -0,30% | 486.820,00 |
| 13.04.2026 | 19,86 | 19,89 | 19,73 | 19,89 | 0,15% | 707.062,00 |
| 10.04.2026 | 19,89 | 19,92 | 19,78 | 19,86 | -0,15% | 595.073,00 |
| 09.04.2026 | 19,81 | 19,89 | 19,66 | 19,89 | 0,51% | 486.701,00 |
| 08.04.2026 | 19,86 | 19,91 | 19,64 | 19,79 | 2,43% | 552.307,00 |
| 07.04.2026 | 19,45 | 19,54 | 19,26 | 19,32 | 0,31% | 607.240,00 |
| 02.04.2026 | 19,25 | 19,32 | 19,14 | 19,26 | -0,05% | 300.444,00 |
| 01.04.2026 | 19,35 | 19,45 | 19,20 | 19,27 | 1,00% | 407.181,00 |
| 31.03.2026 | 19,14 | 19,44 | 19,08 | 19,08 | -0,37% | 667.735,00 |
| 30.03.2026 | 18,96 | 19,18 | 18,89 | 19,15 | 1,38% | 495.086,00 |
| 27.03.2026 | 19,13 | 19,18 | 18,88 | 18,89 | -2,23% | 515.784,00 |
| 26.03.2026 | 19,26 | 19,47 | 19,23 | 19,32 | 0,16% | 571.200,00 |
| 25.03.2026 | 19,15 | 19,32 | 19,11 | 19,29 | 1,58% | 590.776,00 |
| 24.03.2026 | 19,07 | 19,19 | 18,98 | 18,99 | -0,05% | 581.389,00 |
| 23.03.2026 | 18,90 | 19,24 | 18,65 | 19,00 | -0,05% | 859.743,00 |
| 20.03.2026 | 19,47 | 19,54 | 19,01 | 19,01 | -1,86% | 1.732.660,00 |
| 19.03.2026 | 19,63 | 19,63 | 19,30 | 19,37 | -1,32% | 653.682,00 |
| 18.03.2026 | 20,00 | 20,02 | 19,55 | 19,63 | -1,95% | 494.154,00 |
| 17.03.2026 | 20,02 | 20,06 | 19,81 | 20,02 | 0,15% | 465.561,00 |
| 16.03.2026 | 20,10 | 20,22 | 19,97 | 19,99 | -0,35% | 412.810,00 |
| 13.03.2026 | 19,80 | 20,20 | 19,80 | 20,06 | 0,80% | 428.740,00 |
| 12.03.2026 | 19,80 | 19,98 | 19,62 | 19,90 | 0,51% | 321.313,00 |
| 11.03.2026 | 19,74 | 19,84 | 19,64 | 19,80 | 0,00% | 375.639,00 |
| 10.03.2026 | 20,00 | 20,14 | 19,80 | 19,80 | -0,15% | 596.597,00 |
| 09.03.2026 | 20,00 | 20,02 | 19,72 | 19,83 | -1,44% | 688.974,00 |
| 06.03.2026 | 20,18 | 20,30 | 19,82 | 20,12 | 0,10% | 647.341,00 |
| 05.03.2026 | 20,28 | 20,56 | 20,10 | 20,10 | -0,79% | 791.541,00 |
| 04.03.2026 | 20,04 | 20,48 | 20,04 | 20,26 | 1,66% | 559.977,00 |
| 03.03.2026 | 20,44 | 20,44 | 19,92 | 19,93 | -2,88% | 634.749,00 |
| 02.03.2026 | 20,78 | 20,86 | 20,42 | 20,52 | -1,63% | 747.328,00 |
| 27.02.2026 | 20,46 | 20,86 | 20,46 | 20,86 | 1,96% | 1.011.391,00 |
| 26.02.2026 | 20,78 | 20,82 | 20,32 | 20,46 | -1,54% | 600.001,00 |
| 25.02.2026 | 20,98 | 20,98 | 20,78 | 20,78 | -0,95% | 394.770,00 |
| 24.02.2026 | 21,16 | 21,22 | 20,98 | 20,98 | -0,85% | 445.988,00 |
| 23.02.2026 | 21,10 | 21,32 | 21,02 | 21,16 | 0,38% | 445.859,00 |
| 20.02.2026 | 21,06 | 21,10 | 20,94 | 21,08 | 0,19% | 501.932,00 |
| 19.02.2026 | 21,04 | 21,14 | 20,92 | 21,04 | 0,00% | 330.091,00 |
| 18.02.2026 | 21,26 | 21,30 | 20,98 | 21,04 | -1,31% | 490.793,00 |
| 17.02.2026 | 21,14 | 21,32 | 21,12 | 21,32 | 0,85% | 426.813,00 |
| 16.02.2026 | 21,52 | 21,52 | 21,14 | 21,14 | -1,77% | 456.052,00 |
| 13.02.2026 | 21,42 | 21,56 | 21,20 | 21,52 | 0,37% | 534.036,00 |
| 12.02.2026 | 21,20 | 21,44 | 20,90 | 21,44 | 1,42% | 698.452,00 |
| 11.02.2026 | 20,94 | 21,30 | 20,94 | 21,14 | 1,25% | 625.948,00 |
| 10.02.2026 | 20,96 | 20,98 | 20,74 | 20,88 | -0,38% | 624.880,00 |
| 09.02.2026 | 20,92 | 21,00 | 20,72 | 20,96 | 0,19% | 483.241,00 |
| 06.02.2026 | 20,68 | 20,94 | 20,62 | 20,92 | 0,38% | 613.107,00 |
| 05.02.2026 | 21,22 | 21,48 | 20,60 | 20,84 | -4,84% | 1.379.389,00 |
| 04.02.2026 | 21,56 | 22,20 | 21,48 | 21,90 | 1,58% | 1.178.298,00 |
| 03.02.2026 | 21,60 | 21,72 | 21,36 | 21,56 | 0,09% | 681.115,00 |
| 02.02.2026 | 21,40 | 21,54 | 21,28 | 21,54 | 0,94% | 626.665,00 |
| 30.01.2026 | 21,24 | 21,42 | 21,16 | 21,34 | 0,47% | 773.971,00 |
| 29.01.2026 | 21,00 | 21,38 | 20,94 | 21,24 | 1,14% | 849.026,00 |
| 28.01.2026 | 20,84 | 21,00 | 20,74 | 21,00 | 0,67% | 345.128,00 |
| 27.01.2026 | 20,60 | 20,86 | 20,36 | 20,86 | 1,16% | 423.000,00 |
| 26.01.2026 | 20,68 | 20,80 | 20,46 | 20,62 | -0,19% | 303.024,00 |
| 23.01.2026 | 20,64 | 20,70 | 20,56 | 20,66 | 0,10% | 301.141,00 |
| 22.01.2026 | 20,48 | 20,82 | 20,48 | 20,64 | 1,78% | 458.747,00 |
| 21.01.2026 | 20,20 | 20,44 | 20,14 | 20,28 | 0,40% | 515.080,00 |
| 20.01.2026 | 20,30 | 20,56 | 20,16 | 20,20 | -0,39% | 578.895,00 |
| 19.01.2026 | 20,00 | 20,32 | 19,93 | 20,28 | 0,10% | 746.707,00 |
| 16.01.2026 | 19,80 | 20,34 | 19,80 | 20,26 | 2,79% | 780.424,00 |
| 15.01.2026 | 19,51 | 19,76 | 19,46 | 19,71 | 1,03% | 606.603,00 |
| 14.01.2026 | 19,08 | 19,51 | 19,07 | 19,51 | 2,47% | 751.201,00 |
| 13.01.2026 | 19,25 | 19,33 | 18,96 | 19,04 | -1,04% | 580.404,00 |
| 12.01.2026 | 19,33 | 19,33 | 19,13 | 19,24 | -1,13% | 548.614,00 |
| 09.01.2026 | 19,40 | 19,50 | 19,30 | 19,46 | 0,26% | 346.638,00 |
| 08.01.2026 | 19,44 | 19,48 | 19,24 | 19,41 | -0,15% | 597.539,00 |
| 07.01.2026 | 19,20 | 19,73 | 19,18 | 19,44 | 1,36% | 813.055,00 |
| 05.01.2026 | 19,17 | 19,18 | 18,99 | 19,18 | 0,31% | 485.563,00 |
| 02.01.2026 | 19,32 | 19,33 | 19,05 | 19,12 | -0,68% | 519.940,00 |
| 30.12.2025 | 19,11 | 19,32 | 19,11 | 19,25 | 0,79% | 512.006,00 |
| 29.12.2025 | 18,80 | 19,10 | 18,79 | 19,10 | 1,60% | 692.814,00 |
| 23.12.2025 | 18,85 | 18,94 | 18,80 | 18,80 | -0,16% | 221.857,00 |
| 22.12.2025 | 18,89 | 18,90 | 18,63 | 18,83 | -0,32% | 412.114,00 |
| 19.12.2025 | 19,03 | 19,09 | 18,89 | 18,89 | -0,89% | 1.222.616,00 |
| 18.12.2025 | 18,86 | 19,11 | 18,83 | 19,06 | 1,33% | 944.930,00 |
| 17.12.2025 | 18,72 | 18,87 | 18,64 | 18,81 | 0,48% | 638.454,00 |
| 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 |