20,910€
1,01%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |