18,975€
-1,63%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -3,37% | - |
| 10.04.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 7,71% | - |
| 09.04.2025 | 17,85 | 17,91 | 17,85 | 17,91 | -3,08% | 3,00 |
| 08.04.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 2,38% | - |
| 07.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -5,00% | - |
| 04.04.2025 | 19,33 | 19,44 | 19,00 | 19,00 | 2,32% | 14,00 |
| 03.04.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,95% | - |
| 02.04.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,42% | - |
| 01.04.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 1,26% | - |
| 31.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
| 28.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,81% | - |
| 27.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,22% | - |
| 26.03.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,08% | - |
| 25.03.2025 | 18,51 | 18,53 | 18,51 | 18,53 | -2,96% | 3,00 |
| 24.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,25% | - |
| 21.03.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,08% | - |
| 20.03.2025 | 18,82 | 18,88 | 18,82 | 18,88 | -0,71% | 3,00 |
| 19.03.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,16% | - |
| 18.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 2,86% | - |
| 17.03.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,88% | - |
| 14.03.2025 | 19,02 | 19,02 | 18,87 | 18,87 | -1,02% | 10,00 |
| 13.03.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,83% | - |
| 12.03.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,62% | - |
| 11.03.2025 | 19,26 | 19,34 | 19,26 | 19,34 | 0,29% | 1.125,00 |
| 10.03.2025 | 18,91 | 19,29 | 18,91 | 19,29 | 3,99% | 10,00 |
| 07.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,41% | - |
| 06.03.2025 | 18,78 | 18,78 | 18,47 | 18,47 | -3,55% | 4,00 |
| 05.03.2025 | 19,19 | 19,19 | 19,15 | 19,15 | 5,22% | 60,00 |
| 04.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,90% | - |
| 03.03.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 1,16% | 80,00 |
| 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% | - |