18,155€
2,02%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 1,29% | - |
| 19.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,63% | - |
| 18.12.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,63% | - |
| 17.12.2024 | 18,24 | 18,24 | 18,21 | 18,21 | -1,59% | 300,00 |
| 16.12.2024 | 19,12 | 19,12 | 18,50 | 18,50 | -3,52% | 5,00 |
| 13.12.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,31% | - |
| 12.12.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,53% | - |
| 11.12.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,03% | - |
| 10.12.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,11% | 50,00 |
| 09.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,08% | - |
| 06.12.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,00% | - |
| 05.12.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,34% | - |
| 04.12.2024 | 19,04 | 19,09 | 19,04 | 19,09 | 1,30% | 58,00 |
| 03.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,26% | - |
| 02.12.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,30% | - |
| 29.11.2024 | 18,94 | 18,94 | 18,86 | 18,86 | -1,05% | 150,00 |
| 28.11.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,37% | - |
| 27.11.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,08% | - |
| 26.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,73% | - |
| 25.11.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 1,59% | - |
| 22.11.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,76% | - |
| 21.11.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,76% | - |
| 20.11.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,68% | - |
| 19.11.2024 | 19,19 | 19,19 | 19,00 | 19,00 | -0,96% | 4,00 |
| 18.11.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,10% | - |
| 15.11.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -1,01% | - |
| 14.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,67% | - |
| 13.11.2024 | 19,45 | 19,53 | 19,45 | 19,53 | -0,41% | 250,00 |
| 12.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,68% | - |
| 11.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,64% | - |
| 08.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,82% | - |
| 07.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -2,89% | - |
| 06.11.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,39% | - |
| 05.11.2024 | 19,80 | 19,80 | 19,77 | 19,77 | -0,93% | 400,00 |
| 04.11.2024 | 19,66 | 19,95 | 19,66 | 19,95 | 1,76% | 8,00 |
| 01.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,36% | - |
| 31.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -1,63% | - |
| 30.10.2024 | 17,93 | 20,00 | 17,93 | 20,00 | 10,96% | 3,00 |
| 29.10.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,81% | - |
| 28.10.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,76% | - |
| 25.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,34% | - |
| 24.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,98% | - |
| 23.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,00% | - |
| 22.10.2024 | 18,40 | 18,40 | 17,74 | 17,86 | -2,59% | 63,00 |
| 21.10.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,27% | - |
| 18.10.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,16% | - |
| 17.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,03% | - |
| 16.10.2024 | 18,18 | 18,26 | 18,18 | 18,26 | -0,68% | 258,00 |
| 15.10.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 2,14% | - |
| 14.10.2024 | 18,36 | 18,36 | 18,00 | 18,00 | -3,10% | 4,00 |
| 11.10.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,80% | - |
| 10.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,40% | - |
| 09.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,70% | - |
| 08.10.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,69% | - |
| 07.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,05% | 30,00 |
| 04.10.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,58% | - |
| 03.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |
| 02.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,26% | - |
| 01.10.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,55% | - |
| 30.09.2024 | 18,93 | 19,11 | 18,93 | 18,99 | 1,04% | 238,00 |
| 27.09.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,58% | - |
| 26.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,77% | - |
| 25.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,08% | - |
| 24.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,15% | 1,00 |
| 23.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,06% | - |
| 20.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,88% | - |
| 19.09.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,16% | - |
| 18.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,87% | - |
| 17.09.2024 | 18,13 | 18,36 | 18,13 | 18,36 | 3,12% | 50,00 |
| 16.09.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,08% | - |
| 13.09.2024 | 18,28 | 18,28 | 18,00 | 18,00 | -3,20% | 4,00 |
| 12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,17% | - |
| 11.09.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,62% | - |
| 10.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,05% | - |
| 09.09.2024 | 18,35 | 18,51 | 18,35 | 18,51 | 1,59% | 200,00 |
| 06.09.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,41% | - |
| 05.09.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,49% | - |
| 04.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,03% | - |
| 03.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,63% | - |
| 02.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,08% | - |
| 30.08.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,58% | - |
| 29.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 28.08.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,11% | - |
| 27.08.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,14% | - |
| 26.08.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,14% | - |
| 23.08.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,84% | - |
| 22.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,25% | - |
| 21.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,72% | - |
| 20.08.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,89% | - |
| 19.08.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,53% | - |
| 16.08.2024 | 18,03 | 18,03 | 17,99 | 17,99 | 0,93% | 50,00 |
| 15.08.2024 | 17,77 | 17,82 | 17,77 | 17,82 | 3,63% | 1,00 |
| 14.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 13.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,17% | - |
| 12.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,44% | - |
| 09.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,06% | - |
| 08.08.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 5,96% | - |
| 07.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 06.08.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,15% | - |
| 05.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -2,90% | - |