2,800€
2,19%
Echtzeit-Aktienkurs KESLA OYJ A EO 1,70
Bid:
Ask:
Aktienkurse zur KESLA OYJ A EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,88 | 2,88 | 2,76 | 2,86 | 4,38% | 484,00 |
| 12.02.2026 | 2,72 | 2,92 | 2,64 | 2,74 | 0,74% | 4.675,00 |
| 11.02.2026 | 2,78 | 2,78 | 2,70 | 2,72 | -2,16% | 7.925,00 |
| 10.02.2026 | 2,90 | 2,90 | 2,78 | 2,78 | -2,80% | 2.722,00 |
| 09.02.2026 | 2,88 | 2,90 | 2,86 | 2,86 | 1,42% | 554,00 |
| 06.02.2026 | 2,90 | 2,90 | 2,82 | 2,82 | -2,76% | 744,00 |
| 05.02.2026 | 2,84 | 2,90 | 2,80 | 2,90 | 2,11% | 652,00 |
| 04.02.2026 | 2,88 | 2,90 | 2,82 | 2,84 | -1,39% | 4.881,00 |
| 03.02.2026 | 2,92 | 2,92 | 2,80 | 2,88 | 3,60% | 868,00 |
| 02.02.2026 | 2,98 | 2,98 | 2,78 | 2,78 | -6,08% | 833,00 |
| 30.01.2026 | 2,88 | 3,00 | 2,82 | 2,96 | -1,33% | 2.108,00 |
| 29.01.2026 | 3,00 | 3,02 | 3,00 | 3,00 | 2,39% | 71,00 |
| 28.01.2026 | 3,03 | 3,03 | 2,82 | 2,93 | -2,98% | - |
| 27.01.2026 | 3,02 | 3,02 | 2,94 | 3,02 | 2,03% | 6.077,00 |
| 26.01.2026 | 2,98 | 2,98 | 2,92 | 2,96 | -1,33% | 1.792,00 |
| 23.01.2026 | 2,88 | 3,00 | 2,88 | 3,00 | 1,35% | 69,00 |
| 22.01.2026 | 3,02 | 3,02 | 2,88 | 2,96 | -1,99% | 6.815,00 |
| 21.01.2026 | 3,06 | 3,12 | 2,98 | 3,02 | 1,34% | 2.635,00 |
| 20.01.2026 | 2,86 | 2,98 | 2,72 | 2,98 | 6,43% | 3.637,00 |
| 19.01.2026 | 2,84 | 2,84 | 2,70 | 2,80 | 2,94% | 660,00 |
| 16.01.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | 1.942,00 |
| 15.01.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -3,47% | 1.254,00 |
| 14.01.2026 | 2,88 | 2,88 | 2,84 | 2,88 | -0,69% | 291,00 |
| 13.01.2026 | 2,86 | 2,98 | 2,82 | 2,90 | -1,36% | 1.103,00 |
| 12.01.2026 | 2,94 | 2,96 | 2,92 | 2,94 | 0,68% | 490,00 |
| 09.01.2026 | 2,84 | 2,98 | 2,84 | 2,92 | 2,10% | 4.752,00 |
| 08.01.2026 | 2,80 | 2,88 | 2,74 | 2,86 | 0,00% | 9.256,00 |
| 07.01.2026 | 2,92 | 2,92 | 2,72 | 2,86 | -0,35% | 8.633,00 |
| 06.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 05.01.2026 | 2,70 | 3,06 | 2,70 | 2,90 | 14,17% | 18.427,00 |
| 02.01.2026 | 2,32 | 2,74 | 2,32 | 2,54 | 10,43% | 14.387,00 |
| 30.12.2025 | 2,30 | 2,34 | 2,28 | 2,30 | -0,86% | 16.675,00 |
| 29.12.2025 | 2,36 | 2,44 | 2,28 | 2,32 | -1,69% | 21.354,00 |
| 23.12.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 0,85% | 4.358,00 |
| 22.12.2025 | 2,36 | 2,38 | 2,34 | 2,34 | -1,68% | 3.366,00 |
| 19.12.2025 | 2,38 | 2,40 | 2,34 | 2,38 | -0,83% | 1.301,00 |
| 18.12.2025 | 2,40 | 2,42 | 2,34 | 2,40 | 0,00% | 2.844,00 |
| 17.12.2025 | 2,42 | 2,42 | 2,32 | 2,40 | -0,83% | 5.007,00 |
| 16.12.2025 | 2,42 | 2,44 | 2,36 | 2,42 | 0,83% | 4.735,00 |
| 15.12.2025 | 2,44 | 2,44 | 2,34 | 2,40 | 0,00% | 8.356,00 |
| 12.12.2025 | 2,42 | 2,42 | 2,38 | 2,40 | -0,83% | 7.117,00 |
| 11.12.2025 | 2,50 | 2,50 | 2,34 | 2,42 | -2,42% | 7.898,00 |
| 10.12.2025 | 2,42 | 2,48 | 2,38 | 2,48 | 2,48% | 3.409,00 |
| 09.12.2025 | 2,50 | 2,50 | 2,40 | 2,42 | -3,20% | 4.827,00 |
| 08.12.2025 | 2,56 | 2,56 | 2,46 | 2,50 | 0,00% | 2.691,00 |
| 05.12.2025 | 2,44 | 2,62 | 2,44 | 2,50 | 0,81% | 6.810,00 |
| 04.12.2025 | 2,50 | 2,50 | 2,44 | 2,48 | -0,80% | 3.076,00 |
| 03.12.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 574,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,46 | 2,48 | -2,36% | 8.385,00 |
| 01.12.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 0,00% | 288,00 |
| 28.11.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -1,55% | 1.921,00 |
| 27.11.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 3,20% | 2.305,00 |
| 26.11.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -3,10% | 5.816,00 |
| 25.11.2025 | 2,58 | 2,60 | 2,54 | 2,58 | -0,77% | 2.544,00 |
| 24.11.2025 | 2,58 | 2,66 | 2,58 | 2,60 | -1,52% | 2.795,00 |
| 21.11.2025 | 2,66 | 2,66 | 2,58 | 2,64 | -2,22% | 3.356,00 |
| 20.11.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 1,50% | 3.089,00 |
| 19.11.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 127,00 |
| 18.11.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -3,70% | 171,00 |
| 17.11.2025 | 2,72 | 2,72 | 2,58 | 2,70 | -0,74% | 710,00 |
| 14.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 27,00 |
| 13.11.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 3,03% | 1.056,00 |
| 12.11.2025 | 2,60 | 2,70 | 2,60 | 2,64 | -2,22% | 672,00 |
| 11.11.2025 | 2,88 | 2,88 | 2,60 | 2,70 | -1,46% | 3.539,00 |
| 10.11.2025 | 2,72 | 2,82 | 2,60 | 2,74 | -4,86% | 2.741,00 |
| 07.11.2025 | 2,60 | 2,88 | 2,58 | 2,88 | 11,63% | 4.045,00 |
| 06.11.2025 | 2,58 | 2,60 | 2,54 | 2,58 | -2,27% | 6.241,00 |
| 05.11.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 1,54% | 4.592,00 |
| 04.11.2025 | 2,66 | 2,66 | 2,58 | 2,60 | -2,26% | 5.604,00 |
| 03.11.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -5,67% | 5.971,00 |
| 31.10.2025 | 2,80 | 2,82 | 2,60 | 2,82 | -0,70% | 19.659,00 |
| 30.10.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | 5.140,00 |
| 29.10.2025 | 2,88 | 2,90 | 2,80 | 2,90 | 0,69% | 3.983,00 |
| 28.10.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,00% | 207,00 |
| 27.10.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -4,64% | 507,00 |
| 24.10.2025 | 3,00 | 3,04 | 2,88 | 3,02 | 1,34% | 902,00 |
| 23.10.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 3,47% | 2.312,00 |
| 22.10.2025 | 2,94 | 2,94 | 2,86 | 2,88 | -2,04% | 2.487,00 |
| 21.10.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 0,00% | 526,00 |
| 20.10.2025 | 2,86 | 2,94 | 2,84 | 2,94 | 1,38% | 1.036,00 |
| 17.10.2025 | 2,84 | 2,90 | 2,82 | 2,90 | 1,40% | 1.058,00 |
| 16.10.2025 | 2,86 | 2,98 | 2,86 | 2,86 | -0,69% | 1.878,00 |
| 15.10.2025 | 2,96 | 2,98 | 2,86 | 2,88 | -2,70% | 2.516,00 |
| 14.10.2025 | 2,96 | 2,96 | 2,90 | 2,96 | 2,07% | 107,00 |
| 13.10.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | 597,00 |
| 10.10.2025 | 2,98 | 3,00 | 2,90 | 3,00 | 0,67% | 1.044,00 |
| 09.10.2025 | 2,98 | 2,98 | 2,90 | 2,98 | 0,00% | 443,00 |
| 08.10.2025 | 2,92 | 2,98 | 2,86 | 2,98 | 3,47% | 1.536,00 |
| 07.10.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | 3.267,00 |
| 06.10.2025 | 2,94 | 2,98 | 2,90 | 2,92 | -2,67% | 2.393,00 |
| 03.10.2025 | 2,94 | 3,00 | 2,90 | 3,00 | 0,00% | 3.454,00 |
| 02.10.2025 | 3,02 | 3,06 | 2,90 | 3,00 | -2,60% | 11.202,00 |
| 01.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 3,00 |
| 30.09.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 0,00% | 101,00 |
| 29.09.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 1,99% | 218,00 |
| 26.09.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -1,31% | 948,00 |
| 25.09.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 1,32% | 56,00 |
| 24.09.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -3,21% | 5.480,00 |
| 23.09.2025 | 3,04 | 3,14 | 3,04 | 3,12 | 0,65% | 1.914,00 |
| 22.09.2025 | 3,12 | 3,14 | 3,10 | 3,10 | 0,00% | 2.960,00 |