19,920€
-0,15%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 19,86 | 19,96 | 19,69 | 19,93 | -0,10% | 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 |
04.10.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,58% | - |
03.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |
02.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,26% | - |
01.10.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,55% | - |
30.09.2024 | 18,93 | 19,11 | 18,93 | 18,99 | 1,04% | 238,00 |
27.09.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,58% | - |
26.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,77% | - |
25.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,08% | - |
24.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,15% | 1,00 |
23.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,06% | - |
20.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,88% | - |
19.09.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,16% | - |
18.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,87% | - |
17.09.2024 | 18,13 | 18,36 | 18,13 | 18,36 | 3,12% | 50,00 |
16.09.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,08% | - |
13.09.2024 | 18,28 | 18,28 | 18,00 | 18,00 | -3,20% | 4,00 |
12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,17% | - |
11.09.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,62% | - |
10.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,05% | - |
09.09.2024 | 18,35 | 18,51 | 18,35 | 18,51 | 1,59% | 200,00 |
06.09.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,41% | - |
05.09.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,49% | - |
04.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,03% | - |
03.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,63% | - |
02.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,08% | - |
30.08.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,58% | - |
29.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
28.08.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,11% | - |
27.08.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,14% | - |
26.08.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,14% | - |
23.08.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,84% | - |
22.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,25% | - |
21.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,72% | - |
20.08.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,89% | - |
19.08.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,53% | - |
16.08.2024 | 18,03 | 18,03 | 17,99 | 17,99 | 0,93% | 50,00 |
15.08.2024 | 17,77 | 17,82 | 17,77 | 17,82 | 3,63% | 1,00 |
14.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
13.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,17% | - |
12.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,44% | - |
09.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,06% | - |
08.08.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 5,96% | - |
07.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
06.08.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,15% | - |
05.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -2,90% | - |
02.08.2024 | 16,53 | 16,54 | 16,53 | 16,54 | -0,81% | 80,00 |
01.08.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,16% | - |
31.07.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,57% | - |
30.07.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,08% | - |
29.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,75% | - |
26.07.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,24% | - |
25.07.2024 | 16,16 | 16,35 | 16,16 | 16,35 | -1,62% | 30,00 |
24.07.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,39% | - |
23.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,03% | - |
22.07.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,63% | - |
19.07.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,71% | - |
18.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,46% | - |
17.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,21% | - |
16.07.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,40% | - |
15.07.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -4,88% | 4,00 |
12.07.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 1,18% | - |
11.07.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 1,93% | - |
10.07.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,15% | - |
09.07.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,36% | - |
08.07.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,39% | - |
05.07.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,61% | - |
04.07.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,45% | - |
03.07.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,33% | - |
02.07.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,18% | - |
01.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,73% | - |
28.06.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,69% | - |
27.06.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
26.06.2024 | 16,79 | 16,79 | 16,50 | 16,50 | -1,84% | 4,00 |
25.06.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,79% | - |
24.06.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,17% | - |
21.06.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,84% | - |
20.06.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -1,52% | - |
19.06.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 1,45% | - |