Kesko Oyj
[WKN: 884884 | ISIN: FI0009000202]
Aktienkurse
20,560€ -0,96%
Echtzeit-Aktienkurs Kesko Oyj
Bid: Ask:

Aktienkurse zur Kesko Oyj Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.11.2025 18,31 18,31 18,21 18,21 -1,09% 3,00
31.10.2025 18,41 18,41 18,41 18,41 -0,27% -
30.10.2025 19,04 19,04 18,46 18,46 -3,65% 4,00
29.10.2025 19,16 19,16 19,16 19,16 0,63% -
28.10.2025 19,04 19,04 19,04 19,04 -1,24% -
27.10.2025 19,28 19,28 19,28 19,28 0,31% -
24.10.2025 19,22 19,22 19,22 19,22 -0,36% -
23.10.2025 19,29 19,29 19,29 19,29 0,99% -
22.10.2025 19,10 19,10 19,10 19,10 0,05% -
21.10.2025 19,09 19,09 19,09 19,09 -0,62% -
20.10.2025 19,21 19,21 19,21 19,21 3,28% -
17.10.2025 18,60 18,60 18,60 18,60 0,22% -
16.10.2025 18,56 18,56 18,56 18,56 -1,12% -
15.10.2025 18,77 18,77 18,77 18,77 3,99% -
14.10.2025 18,05 18,05 18,05 18,05 -1,96% -
13.10.2025 18,41 18,41 18,41 18,41 1,43% -
10.10.2025 18,15 18,15 18,15 18,15 -0,55% -
09.10.2025 18,25 18,25 18,25 18,25 0,83% -
08.10.2025 17,98 18,10 17,98 18,10 -0,33% 3,00
07.10.2025 18,16 18,16 18,16 18,16 0,67% -
06.10.2025 18,04 18,04 18,04 18,04 -0,22% -
03.10.2025 17,99 18,08 17,99 18,08 0,17% 4,00