20,480€
0,10%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 20,78 | 20,82 | 20,32 | 20,46 | -1,54% | 601.707,00 |
| 25.02.2026 | 20,98 | 20,98 | 20,78 | 20,78 | -0,95% | 395.070,00 |
| 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% | 446.129,00 |
| 20.02.2026 | 21,06 | 21,10 | 20,94 | 21,08 | 0,19% | 502.221,00 |
| 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% | 491.093,00 |
| 17.02.2026 | 21,14 | 21,32 | 21,12 | 21,32 | 0,85% | 428.485,00 |
| 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% | 537.304,00 |
| 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% | 630.341,00 |
| 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% | 484.208,00 |
| 06.02.2026 | 20,68 | 20,94 | 20,62 | 20,92 | 0,38% | 613.229,00 |
| 05.02.2026 | 21,22 | 21,48 | 20,60 | 20,84 | -4,84% | 1.380.955,00 |
| 04.02.2026 | 21,56 | 22,20 | 21,48 | 21,90 | 1,58% | 1.178.126,00 |
| 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% | 851.423,00 |
| 28.01.2026 | 20,84 | 21,00 | 20,74 | 21,00 | 0,67% | 344.980,00 |
| 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% | 513.488,00 |
| 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% | 812.932,00 |
| 05.01.2026 | 19,17 | 19,18 | 18,99 | 19,18 | 0,31% | 489.292,00 |
| 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 |
| 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 |