19,435€
-0,84%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -1,99% | - |
24.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,72% | - |
23.07.2025 | 19,27 | 19,46 | 19,27 | 19,46 | 2,31% | 550,00 |
22.07.2025 | 19,11 | 19,11 | 19,02 | 19,02 | -6,49% | 100,00 |
21.07.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,78% | - |
18.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,39% | - |
17.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,08% | - |
16.07.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,83% | - |
15.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 1,67% | - |
14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,54% | - |
11.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,96% | - |
10.07.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,38% | - |
09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,22% | - |
08.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,28% | - |
07.07.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 1,23% | 300,00 |
04.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,77% | - |
03.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,32% | - |
02.07.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,15% | - |
01.07.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 0,00% | - |
30.06.2025 | 20,92 | 20,94 | 20,92 | 20,94 | 1,16% | 35,00 |
27.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,10% | - |
26.06.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -2,64% | - |
25.06.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,38% | - |
24.06.2025 | 21,38 | 21,38 | 21,16 | 21,16 | 0,09% | 100,00 |
23.06.2025 | 20,72 | 21,14 | 20,72 | 21,14 | 2,72% | 20,00 |
20.06.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,08% | - |
19.06.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,29% | - |
18.06.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,10% | - |
17.06.2025 | 20,42 | 20,42 | 20,40 | 20,40 | 0,59% | 35,00 |
16.06.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -0,88% | - |
13.06.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,20% | - |
12.06.2025 | 20,52 | 20,52 | 20,50 | 20,50 | -1,54% | 200,00 |
11.06.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,58% | - |
10.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
09.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,10% | - |
05.06.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,76% | - |
04.06.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,38% | - |
03.06.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,75% | - |
02.06.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,09% | - |
30.05.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,65% | - |
29.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,42% | - |
28.05.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,57% | - |
27.05.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,50% | - |
26.05.2025 | 21,14 | 21,28 | 21,14 | 21,28 | 1,72% | 70,00 |
23.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,67% | - |
22.05.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,38% | - |
21.05.2025 | 20,84 | 20,86 | 20,84 | 20,86 | -0,10% | 30,00 |
20.05.2025 | 20,68 | 20,88 | 20,68 | 20,88 | 1,46% | 180,00 |
19.05.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,19% | - |
16.05.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 2,08% | - |
15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,10% | - |
14.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,70% | - |
13.05.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -2,33% | - |
12.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
09.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,07% | - |
08.05.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,29% | - |
07.05.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,89% | - |
06.05.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,60% | - |
05.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
02.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,50% | - |
30.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 2,82% | - |
29.04.2025 | 20,46 | 20,46 | 19,51 | 19,51 | -5,20% | 3,00 |
28.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,19% | - |
25.04.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,68% | - |
24.04.2025 | 20,24 | 20,28 | 20,24 | 20,28 | -1,36% | 345,00 |
23.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 4,37% | - |
22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,66% | - |
17.04.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,29% | - |
16.04.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,05% | - |
15.04.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,47% | - |
14.04.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 2,09% | - |
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 |