5,680€
2,53%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,62 | 5,62 | 5,59 | 5,59 | 0,90% | - |
| 20.05.2026 | 5,54 | 5,56 | 5,54 | 5,54 | 0,36% | - |
| 19.05.2026 | 5,52 | 5,53 | 5,51 | 5,52 | 1,10% | - |
| 18.05.2026 | 5,70 | 5,73 | 5,34 | 5,46 | -6,35% | - |
| 15.05.2026 | 6,43 | 6,43 | 5,70 | 5,83 | -7,75% | - |
| 14.05.2026 | 6,31 | 6,33 | 6,31 | 6,32 | 9,15% | - |
| 13.05.2026 | 5,77 | 5,79 | 5,76 | 5,79 | 9,25% | - |
| 12.05.2026 | 5,32 | 5,32 | 5,28 | 5,30 | 11,81% | - |
| 11.05.2026 | 4,75 | 4,81 | 4,60 | 4,74 | 0,21% | - |
| 08.05.2026 | 4,80 | 4,83 | 4,60 | 4,73 | -2,87% | - |
| 07.05.2026 | 4,87 | 4,87 | 4,87 | 4,87 | 3,51% | - |
| 06.05.2026 | 4,68 | 4,79 | 4,63 | 4,71 | 2,06% | - |
| 05.05.2026 | 4,60 | 4,61 | 4,60 | 4,61 | 6,47% | - |
| 04.05.2026 | 4,30 | 4,38 | 4,04 | 4,33 | -4,63% | - |
| 30.04.2026 | 4,57 | 4,57 | 4,52 | 4,54 | -8,65% | - |
| 29.04.2026 | 5,33 | 5,34 | 4,78 | 4,97 | -16,33% | - |
| 28.04.2026 | 5,96 | 5,96 | 5,92 | 5,94 | 0,17% | - |
| 27.04.2026 | 6,02 | 6,28 | 5,68 | 5,93 | 0,68% | - |
| 24.04.2026 | 6,51 | 6,58 | 5,72 | 5,89 | -13,76% | - |
| 23.04.2026 | 6,80 | 6,83 | 6,80 | 6,83 | 5,40% | - |
| 22.04.2026 | 6,44 | 6,49 | 6,44 | 6,48 | -4,42% | - |
| 21.04.2026 | 5,94 | 7,86 | 5,94 | 6,78 | 27,68% | - |
| 20.04.2026 | 5,06 | 5,33 | 5,00 | 5,31 | -4,50% | - |
| 17.04.2026 | 4,55 | 6,23 | 4,55 | 5,56 | 33,49% | - |
| 16.04.2026 | 3,73 | 4,32 | 3,73 | 4,17 | 11,81% | - |
| 15.04.2026 | 3,73 | 3,73 | 3,72 | 3,73 | -0,40% | - |
| 14.04.2026 | 3,75 | 3,75 | 3,74 | 3,74 | -0,53% | - |
| 13.04.2026 | 3,69 | 3,78 | 3,69 | 3,76 | -0,79% | - |
| 10.04.2026 | 3,80 | 3,80 | 3,79 | 3,79 | -4,17% | - |
| 09.04.2026 | 3,82 | 4,03 | 3,82 | 3,96 | -0,38% | - |
| 08.04.2026 | 3,95 | 4,10 | 3,78 | 3,97 | 10,89% | - |
| 07.04.2026 | 3,59 | 3,59 | 3,57 | 3,58 | 0,56% | - |
| 02.04.2026 | 3,65 | 3,65 | 3,55 | 3,56 | -2,73% | - |
| 01.04.2026 | 3,66 | 3,67 | 3,66 | 3,66 | -2,66% | - |
| 31.03.2026 | 3,74 | 3,76 | 3,73 | 3,76 | 1,90% | - |
| 30.03.2026 | 3,67 | 3,69 | 3,67 | 3,69 | -1,86% | - |
| 27.03.2026 | 3,78 | 3,78 | 3,76 | 3,76 | 3,30% | - |
| 26.03.2026 | 3,96 | 3,98 | 3,22 | 3,64 | -19,82% | - |
| 25.03.2026 | 4,89 | 5,20 | 4,53 | 4,54 | 1,11% | - |
| 24.03.2026 | 3,98 | 5,02 | 3,97 | 4,49 | 23,01% | - |
| 23.03.2026 | 2,82 | 3,69 | 2,80 | 3,65 | 28,52% | 1.022,00 |
| 20.03.2026 | 2,76 | 2,85 | 2,76 | 2,84 | 2,90% | - |
| 19.03.2026 | 2,81 | 2,82 | 2,76 | 2,76 | -0,36% | - |
| 18.03.2026 | 2,77 | 2,77 | 2,73 | 2,77 | 1,47% | - |
| 17.03.2026 | 2,69 | 2,74 | 2,69 | 2,73 | -2,50% | 1.589,00 |
| 16.03.2026 | 2,80 | 2,80 | 2,79 | 2,80 | 0,36% | - |
| 13.03.2026 | 2,78 | 2,79 | 2,78 | 2,79 | 0,36% | - |
| 12.03.2026 | 2,80 | 2,81 | 2,76 | 2,78 | -4,14% | - |
| 11.03.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 0,35% | - |
| 10.03.2026 | 2,85 | 2,89 | 2,75 | 2,89 | 10,31% | - |
| 09.03.2026 | 2,62 | 2,82 | 2,62 | 2,62 | -6,09% | - |
| 06.03.2026 | 2,80 | 2,80 | 2,79 | 2,79 | 0,36% | - |
| 05.03.2026 | 2,75 | 2,79 | 2,61 | 2,78 | 4,12% | - |
| 04.03.2026 | 2,67 | 2,69 | 2,67 | 2,67 | -3,96% | - |
| 03.03.2026 | 2,80 | 2,80 | 2,78 | 2,78 | 7,75% | - |
| 02.03.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 27.02.2026 | 2,68 | 2,70 | 2,61 | 2,62 | -7,09% | - |
| 26.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | -0,35% | - |
| 25.02.2026 | 2,80 | 2,93 | 2,77 | 2,83 | 6,39% | - |
| 23.02.2026 | 2,65 | 2,66 | 2,65 | 2,66 | -0,37% | - |
| 20.02.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 19.02.2026 | 2,63 | 2,67 | 2,62 | 2,63 | 0,00% | - |
| 18.02.2026 | 2,65 | 2,66 | 2,63 | 2,63 | -8,36% | - |
| 17.02.2026 | 2,87 | 2,87 | 2,85 | 2,87 | 2,14% | - |
| 16.02.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 0,36% | - |
| 13.02.2026 | 2,82 | 2,82 | 2,78 | 2,80 | 2,19% | - |
| 12.02.2026 | 2,74 | 2,76 | 2,74 | 2,74 | 0,00% | - |
| 11.02.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | - |
| 10.02.2026 | 2,88 | 2,90 | 2,77 | 2,77 | -3,82% | - |
| 09.02.2026 | 2,85 | 2,89 | 2,85 | 2,88 | 1,05% | - |
| 06.02.2026 | 2,86 | 2,87 | 2,84 | 2,85 | -0,35% | - |
| 05.02.2026 | 2,85 | 2,87 | 2,82 | 2,86 | 0,35% | - |
| 04.02.2026 | 2,84 | 2,86 | 2,84 | 2,85 | 0,00% | - |
| 03.02.2026 | 2,85 | 2,87 | 2,85 | 2,85 | -0,35% | - |
| 02.02.2026 | 2,86 | 2,88 | 2,86 | 2,86 | -1,38% | - |
| 30.01.2026 | 2,98 | 2,98 | 2,89 | 2,90 | -2,68% | - |
| 29.01.2026 | 2,93 | 3,01 | 2,92 | 2,98 | 1,71% | - |
| 28.01.2026 | 3,03 | 3,03 | 2,87 | 2,93 | -0,68% | - |
| 27.01.2026 | 2,97 | 2,97 | 2,95 | 2,95 | 0,34% | - |
| 26.01.2026 | 2,94 | 2,94 | 2,92 | 2,94 | 0,00% | - |
| 23.01.2026 | 2,91 | 2,94 | 2,90 | 2,94 | 1,03% | - |
| 22.01.2026 | 2,94 | 3,01 | 2,91 | 2,91 | 1,39% | - |
| 21.01.2026 | 2,92 | 3,05 | 2,85 | 2,87 | 4,74% | - |
| 20.01.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -0,36% | - |
| 19.01.2026 | 2,75 | 2,75 | 2,73 | 2,75 | -0,72% | - |
| 16.01.2026 | 2,77 | 2,83 | 2,73 | 2,77 | 0,00% | - |
| 15.01.2026 | 2,86 | 2,86 | 2,76 | 2,77 | -3,15% | - |
| 14.01.2026 | 2,89 | 2,89 | 2,85 | 2,86 | -1,04% | - |
| 13.01.2026 | 2,90 | 2,94 | 2,88 | 2,89 | -0,34% | - |
| 12.01.2026 | 2,91 | 2,96 | 2,85 | 2,90 | -1,36% | - |
| 09.01.2026 | 2,94 | 2,95 | 2,82 | 2,94 | 2,08% | - |
| 08.01.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | - |
| 07.01.2026 | 2,87 | 2,90 | 2,75 | 2,90 | 9,43% | - |
| 05.01.2026 | 2,65 | 2,65 | 2,64 | 2,65 | 14,22% | - |
| 02.01.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,43% | - |
| 30.12.2025 | 2,28 | 2,35 | 2,28 | 2,31 | -2,94% | - |
| 29.12.2025 | 2,35 | 2,40 | 2,35 | 2,38 | 1,28% | - |
| 23.12.2025 | 2,35 | 2,41 | 2,35 | 2,35 | 0,00% | - |
| 22.12.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -0,84% | - |
| 19.12.2025 | 2,37 | 2,39 | 2,36 | 2,37 | -0,42% | - |