18,365€
-1,42%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18,58 | 18,62 | 18,34 | 18,43 | -1,07% | 790.618,00 |
| 15.09.2025 | 18,97 | 18,98 | 18,54 | 18,63 | -1,64% | 581.995,00 |
| 12.09.2025 | 19,30 | 19,31 | 18,80 | 18,94 | -1,76% | 503.558,00 |
| 11.09.2025 | 19,10 | 19,31 | 19,08 | 19,28 | 1,10% | 359.123,00 |
| 10.09.2025 | 19,19 | 19,24 | 19,07 | 19,07 | -0,63% | 235.591,00 |
| 09.09.2025 | 19,17 | 19,32 | 19,11 | 19,19 | 0,16% | 286.018,00 |
| 08.09.2025 | 19,20 | 19,22 | 19,10 | 19,16 | -0,21% | 250.286,00 |
| 05.09.2025 | 19,05 | 19,25 | 19,01 | 19,20 | 0,89% | 329.371,00 |
| 04.09.2025 | 18,93 | 19,12 | 18,89 | 19,03 | 0,53% | 285.047,00 |
| 03.09.2025 | 18,80 | 18,95 | 18,77 | 18,93 | 0,91% | 444.985,00 |
| 02.09.2025 | 19,00 | 19,00 | 18,69 | 18,76 | -1,16% | 423.112,00 |
| 01.09.2025 | 19,01 | 19,09 | 18,91 | 18,98 | 0,16% | 280.784,00 |
| 29.08.2025 | 18,99 | 19,04 | 18,87 | 18,95 | -0,11% | 474.653,00 |
| 28.08.2025 | 19,04 | 19,10 | 18,89 | 18,97 | -0,37% | 432.378,00 |
| 27.08.2025 | 19,07 | 19,17 | 19,01 | 19,04 | -0,57% | 526.018,00 |
| 26.08.2025 | 19,48 | 19,58 | 19,10 | 19,15 | -2,20% | 1.279.796,00 |
| 25.08.2025 | 19,64 | 19,64 | 19,49 | 19,58 | -0,51% | 263.357,00 |
| 22.08.2025 | 19,71 | 19,72 | 19,56 | 19,68 | -0,15% | 318.639,00 |
| 21.08.2025 | 19,62 | 19,71 | 19,52 | 19,71 | 0,46% | 439.252,00 |
| 20.08.2025 | 19,52 | 19,65 | 19,50 | 19,62 | 0,56% | 310.096,00 |
| 19.08.2025 | 19,30 | 19,54 | 19,28 | 19,51 | 1,51% | 320.662,00 |
| 18.08.2025 | 19,34 | 19,42 | 19,22 | 19,22 | -0,62% | 417.878,00 |
| 15.08.2025 | 19,15 | 19,38 | 19,15 | 19,34 | 1,20% | 266.064,00 |
| 14.08.2025 | 19,13 | 19,30 | 19,06 | 19,11 | 0,37% | 410.982,00 |
| 13.08.2025 | 19,08 | 19,20 | 19,03 | 19,04 | -0,21% | 360.126,00 |
| 12.08.2025 | 19,15 | 19,17 | 19,03 | 19,08 | -0,05% | 280.856,00 |
| 11.08.2025 | 19,20 | 19,27 | 19,09 | 19,09 | -0,42% | 315.697,00 |
| 08.08.2025 | 19,27 | 19,38 | 19,17 | 19,17 | -0,52% | 299.525,00 |
| 07.08.2025 | 19,17 | 19,33 | 19,16 | 19,27 | 0,52% | 362.085,00 |
| 06.08.2025 | 19,15 | 19,24 | 19,13 | 19,17 | 0,05% | 431.757,00 |
| 05.08.2025 | 19,27 | 19,27 | 19,08 | 19,16 | -0,31% | 368.745,00 |
| 04.08.2025 | 19,10 | 19,28 | 19,06 | 19,22 | 0,63% | 357.078,00 |
| 01.08.2025 | 19,10 | 19,14 | 18,99 | 19,10 | 0,10% | 337.677,00 |
| 31.07.2025 | 19,20 | 19,23 | 19,08 | 19,08 | -0,68% | 628.028,00 |
| 30.07.2025 | 18,80 | 19,36 | 18,80 | 19,21 | -1,08% | 433.099,00 |
| 29.07.2025 | 19,37 | 19,49 | 18,60 | 19,42 | 0,26% | 186.985,00 |
| 28.07.2025 | 19,44 | 19,45 | 19,28 | 19,37 | 0,21% | 306.455,00 |
| 25.07.2025 | 19,37 | 19,39 | 19,16 | 19,33 | 0,31% | 369.849,00 |
| 24.07.2025 | 19,40 | 19,55 | 19,27 | 19,27 | -0,46% | 537.157,00 |
| 23.07.2025 | 19,20 | 19,58 | 19,20 | 19,36 | 1,89% | 858.730,00 |
| 22.07.2025 | 19,52 | 19,80 | 18,91 | 19,00 | -6,59% | 1.579.418,00 |
| 21.07.2025 | 20,36 | 20,42 | 20,28 | 20,34 | -0,10% | 372.768,00 |
| 18.07.2025 | 20,50 | 20,50 | 20,26 | 20,36 | -0,49% | 371.908,00 |
| 17.07.2025 | 20,40 | 20,54 | 20,34 | 20,46 | 0,29% | 212.833,00 |
| 16.07.2025 | 20,24 | 20,58 | 20,22 | 20,40 | -0,58% | 329.385,00 |
| 15.07.2025 | 20,70 | 20,72 | 20,30 | 20,52 | -0,77% | 535.300,00 |
| 14.07.2025 | 20,58 | 20,72 | 20,42 | 20,68 | -1,05% | 202.852,00 |
| 11.07.2025 | 20,84 | 21,00 | 20,80 | 20,90 | 0,19% | 296.844,00 |
| 10.07.2025 | 20,90 | 20,92 | 20,70 | 20,86 | -0,29% | 503.495,00 |
| 09.07.2025 | 21,02 | 21,08 | 20,92 | 20,92 | -0,38% | 282.391,00 |
| 08.07.2025 | 21,28 | 21,30 | 20,92 | 21,00 | -1,32% | 410.763,00 |
| 07.07.2025 | 21,40 | 21,42 | 21,20 | 21,28 | -0,37% | 304.664,00 |
| 04.07.2025 | 21,20 | 21,38 | 21,14 | 21,36 | 0,75% | 234.403,00 |
| 03.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,24% | 298.117,00 |
| 02.07.2025 | 21,10 | 21,20 | 20,88 | 20,94 | -0,85% | 426.274,00 |
| 01.07.2025 | 20,94 | 21,12 | 20,86 | 21,12 | 0,86% | 227.374,00 |
| 30.06.2025 | 20,92 | 20,94 | 20,76 | 20,94 | 0,58% | 552.079,00 |
| 27.06.2025 | 20,66 | 20,84 | 20,60 | 20,82 | 0,68% | 383.739,00 |
| 26.06.2025 | 20,66 | 20,76 | 20,58 | 20,68 | -0,10% | 397.897,00 |
| 25.06.2025 | 21,04 | 21,04 | 20,70 | 20,70 | -1,62% | 431.269,00 |
| 24.06.2025 | 21,02 | 21,24 | 20,90 | 21,04 | 0,48% | 543.753,00 |
| 23.06.2025 | 20,42 | 21,08 | 20,40 | 20,94 | 2,55% | 588.493,00 |
| 19.06.2025 | 20,40 | 20,48 | 20,30 | 20,42 | -0,49% | 1.334.037,00 |
| 18.06.2025 | 20,46 | 20,56 | 20,36 | 20,52 | 0,29% | 334.394,00 |
| 17.06.2025 | 20,50 | 20,54 | 20,40 | 20,46 | -0,49% | 326.707,00 |
| 16.06.2025 | 20,38 | 20,62 | 20,24 | 20,56 | 1,08% | 458.409,00 |
| 13.06.2025 | 20,60 | 20,60 | 20,20 | 20,34 | -2,21% | 590.780,00 |
| 12.06.2025 | 20,68 | 20,80 | 20,60 | 20,80 | 0,48% | 286.289,00 |
| 11.06.2025 | 20,88 | 20,88 | 20,64 | 20,70 | -0,86% | 342.048,00 |
| 10.06.2025 | 20,70 | 20,88 | 20,70 | 20,88 | 0,68% | 283.259,00 |
| 09.06.2025 | 20,82 | 20,90 | 20,72 | 20,74 | -0,48% | 177.417,00 |
| 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 |