Kesko Oyj
[WKN: 884884 | ISIN: FI0009000202]
Aktienkurse
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