18,225€
-0,95%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,27 | 18,38 | 18,21 | 18,31 | -0,48% | - |
| 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 |
| 13.01.2025 | 17,46 | 17,52 | 17,36 | 17,47 | -1,30% | 449.185,00 |
| 10.01.2025 | 17,80 | 17,81 | 17,66 | 17,70 | -0,56% | 379.581,00 |
| 09.01.2025 | 17,83 | 17,86 | 17,71 | 17,80 | -0,14% | 297.683,00 |
| 08.01.2025 | 18,05 | 18,10 | 17,81 | 17,83 | -1,38% | 641.386,00 |
| 07.01.2025 | 18,20 | 18,27 | 18,03 | 18,08 | -0,17% | 553.256,00 |
| 03.01.2025 | 18,31 | 18,38 | 18,07 | 18,11 | -1,28% | 415.674,00 |
| 02.01.2025 | 18,25 | 18,46 | 18,25 | 18,34 | 0,88% | 418.508,00 |
| 30.12.2024 | 18,22 | 18,29 | 18,13 | 18,18 | -0,63% | 320.996,00 |
| 27.12.2024 | 18,10 | 18,33 | 18,04 | 18,30 | 1,25% | 343.172,00 |
| 23.12.2024 | 18,11 | 18,13 | 17,99 | 18,07 | -0,19% | 335.912,00 |
| 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 |