18,310€
-0,54%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,39% | - |
| 27.02.2025 | 18,40 | 18,41 | 18,40 | 18,41 | -0,03% | 135,00 |
| 26.02.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 1,38% | - |
| 25.02.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 1,00% | - |
| 24.02.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,08% | - |
| 21.02.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,19% | 4,00 |
| 20.02.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,36% | - |
| 19.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,17% | - |
| 18.02.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,50% | - |
| 17.02.2025 | 17,74 | 18,02 | 17,74 | 18,02 | 2,74% | 235,00 |
| 14.02.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,21% | - |
| 13.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,66% | - |
| 12.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,68% | - |
| 11.02.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,23% | 38,00 |
| 10.02.2025 | 17,49 | 17,53 | 17,49 | 17,53 | -0,82% | 4,00 |
| 07.02.2025 | 17,61 | 17,67 | 17,61 | 17,67 | 0,28% | 3,00 |
| 06.02.2025 | 17,48 | 17,62 | 17,48 | 17,62 | 1,82% | 4,00 |
| 05.02.2025 | 18,36 | 18,36 | 17,31 | 17,31 | -5,51% | 3,00 |
| 04.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,47% | - |
| 03.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,14% | - |
| 31.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,43% | - |
| 30.01.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,68% | - |
| 29.01.2025 | 18,65 | 18,65 | 18,40 | 18,40 | 2,59% | 4,00 |
| 28.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 1,56% | - |
| 27.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,59% | - |
| 24.01.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,22% | - |
| 23.01.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,03% | - |
| 22.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,20% | - |
| 21.01.2025 | 17,72 | 17,87 | 17,72 | 17,87 | 0,39% | 10,00 |
| 20.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,22% | - |
| 17.01.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,40% | - |
| 16.01.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,26% | - |
| 15.01.2025 | 17,30 | 17,47 | 17,30 | 17,47 | -0,11% | 4,00 |
| 14.01.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,34% | - |
| 13.01.2025 | 17,39 | 17,43 | 17,39 | 17,43 | -1,83% | 4,00 |
| 10.01.2025 | 17,72 | 17,75 | 17,72 | 17,75 | -0,11% | 4,00 |
| 09.01.2025 | 17,78 | 17,78 | 17,77 | 17,77 | -1,82% | 60,00 |
| 08.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,63% | 60,00 |
| 07.01.2025 | 18,33 | 18,33 | 18,22 | 18,22 | 0,80% | 5,00 |
| 06.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,01% | - |
| 03.01.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,33% | - |
| 02.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,14% | - |
| 30.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,55% | - |
| 27.12.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,11% | - |
| 23.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,42% | - |
| 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 |