19,065€
0,34%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 18,78 | 19,14 | 18,76 | 19,14 | 0,74% | - |
| 27.03.2026 | 19,02 | 19,02 | 19,00 | 19,00 | -0,63% | 3,00 |
| 26.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,26% | - |
| 25.03.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,85% | - |
| 24.03.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 0,69% | - |
| 23.03.2026 | 18,69 | 18,78 | 18,69 | 18,78 | -3,05% | 3,00 |
| 20.03.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 0,57% | - |
| 19.03.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -3,17% | - |
| 18.03.2026 | 20,12 | 20,12 | 19,89 | 19,89 | -0,05% | 5,00 |
| 17.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 5,00 |
| 16.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | - |
| 13.03.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,76% | - |
| 12.03.2026 | 19,67 | 19,67 | 19,67 | 19,67 | -0,25% | - |
| 11.03.2026 | 19,68 | 19,72 | 19,68 | 19,72 | -1,89% | 3,00 |
| 10.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,77% | - |
| 09.03.2026 | 19,63 | 19,75 | 19,63 | 19,75 | -2,23% | 1,00 |
| 06.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,20% | - |
| 05.03.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 1,26% | - |
| 04.03.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -1,92% | - |
| 03.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 02.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,73% | - |
| 26.02.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -1,05% | - |
| 25.02.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -0,85% | - |
| 24.02.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 1,05% | - |
| 23.02.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -0,38% | - |
| 20.02.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 0,29% | - |
| 19.02.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,60% | - |
| 18.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,24% | - |
| 17.02.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -2,32% | - |
| 16.02.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 0,65% | - |
| 13.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,85% | - |
| 12.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 2,02% | - |
| 11.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,29% | - |
| 10.02.2026 | 20,88 | 20,88 | 20,86 | 20,86 | -0,38% | 100,00 |
| 09.02.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,58% | - |
| 06.02.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,86% | - |
| 05.02.2026 | 21,86 | 21,86 | 21,00 | 21,00 | -1,78% | 503,00 |
| 04.02.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,65% | - |
| 03.02.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 2,28% | - |
| 02.02.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,94% | - |
| 30.01.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 1,14% | - |
| 29.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,29% | - |
| 28.01.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 1,55% | - |
| 27.01.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,10% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,08% | - |
| 22.01.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 1,09% | - |
| 21.01.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
| 20.01.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 1,15% | - |
| 19.01.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,66% | - |
| 16.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,64% | - |
| 15.01.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 2,31% | - |
| 14.01.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -1,09% | - |
| 13.01.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,57% | - |
| 12.01.2026 | 19,34 | 19,34 | 19,14 | 19,14 | -1,24% | 52,00 |
| 09.01.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | - |
| 08.01.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 1,41% | - |
| 07.01.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 0,00% | - |
| 06.01.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -0,31% | - |
| 05.01.2026 | 19,17 | 19,17 | 19,17 | 19,17 | -0,83% | - |
| 02.01.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,58% | 1,00 |
| 30.12.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,28% | - |
| 29.12.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,05% | - |
| 23.12.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,58% | - |
| 22.12.2025 | 18,85 | 18,89 | 18,85 | 18,89 | -0,63% | 18,00 |
| 19.12.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,32% | - |
| 18.12.2025 | 18,79 | 18,95 | 18,79 | 18,95 | 1,55% | 550,00 |
| 17.12.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,25% | - |
| 16.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 0,49% | - |
| 15.12.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,38% | - |
| 12.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,99% | - |
| 11.12.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,60% | - |
| 10.12.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,11% | - |
| 09.12.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,97% | - |
| 08.12.2025 | 18,43 | 18,50 | 18,43 | 18,50 | 1,09% | 164,00 |
| 05.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,11% | - |
| 04.12.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,27% | - |
| 03.12.2025 | 18,17 | 18,17 | 18,09 | 18,09 | -0,71% | 200,00 |
| 02.12.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,22% | - |
| 01.12.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,81% | - |
| 28.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,82% | - |
| 27.11.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,60% | - |
| 26.11.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 1,89% | 10,00 |
| 25.11.2025 | 17,92 | 18,03 | 17,92 | 18,03 | -0,66% | 3,00 |
| 24.11.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 21.11.2025 | 17,66 | 18,00 | 17,66 | 18,00 | -0,17% | 85,00 |
| 20.11.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,12% | - |
| 19.11.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,45% | - |
| 18.11.2025 | 17,83 | 17,91 | 17,83 | 17,91 | -1,00% | 3,00 |
| 17.11.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,71% | - |
| 14.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -2,15% | - |
| 13.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,00% | - |
| 12.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,70% | - |
| 11.11.2025 | 18,49 | 18,49 | 18,49 | 18,49 | -0,27% | - |
| 10.11.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 1,59% | - |
| 07.11.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | - |
| 06.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,61% | - |
| 05.11.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -1,05% | - |
| 04.11.2025 | 17,90 | 18,18 | 17,90 | 18,18 | -0,16% | 13,00 |