18,175€
-1,76%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 18,30 | 18,41 | 18,30 | 18,41 | -0,49% | 3,00 |
| 18.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 17.09.2025 | 18,39 | 18,45 | 18,39 | 18,45 | -0,97% | 550,00 |
| 16.09.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,59% | - |
| 15.09.2025 | 18,98 | 18,98 | 18,74 | 18,74 | -2,80% | 3,00 |
| 12.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,23% | - |
| 11.09.2025 | 19,10 | 19,29 | 19,05 | 19,24 | 0,03% | - |
| 10.09.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,21% | - |
| 09.09.2025 | 19,11 | 19,32 | 19,05 | 19,27 | 0,44% | - |
| 08.09.2025 | 19,30 | 19,36 | 19,09 | 19,19 | 0,55% | - |
| 05.09.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 1,17% | - |
| 04.09.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,37% | - |
| 03.09.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,37% | - |
| 02.09.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,53% | - |
| 01.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,05% | - |
| 29.08.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,00% | - |
| 28.08.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,63% | - |
| 27.08.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -1,70% | - |
| 26.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -1,07% | - |
| 25.08.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,46% | - |
| 22.08.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,15% | - |
| 21.08.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,08% | - |
| 20.08.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,62% | - |
| 19.08.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,08% | - |
| 18.08.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,83% | - |
| 15.08.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 0,47% | - |
| 14.08.2025 | 18,98 | 19,20 | 18,98 | 19,20 | 0,26% | 345,00 |
| 13.08.2025 | 19,08 | 19,15 | 19,08 | 19,15 | 0,26% | 110,00 |
| 12.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,42% | - |
| 11.08.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,16% | - |
| 08.08.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,16% | - |
| 07.08.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,00% | - |
| 06.08.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,10% | - |
| 05.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,57% | - |
| 04.08.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,11% | - |
| 01.08.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,61% | - |
| 31.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,82% | - |
| 30.07.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,21% | - |
| 29.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,61% | - |
| 28.07.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,87% | - |
| 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% | - |