18,278€
-0,16%
Echtzeit-Aktienkurs KESKO B
Bid:
Ask:
Aktienkurse zur KESKO B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,31 | 18,35 | 18,10 | 18,29 | -0,11% | - |
| 27.02.2025 | 18,43 | 18,58 | 18,30 | 18,31 | -0,64% | - |
| 26.02.2025 | 18,44 | 18,65 | 18,34 | 18,43 | -0,08% | - |
| 25.02.2025 | 18,17 | 18,52 | 18,17 | 18,44 | 1,42% | - |
| 24.02.2025 | 17,98 | 18,28 | 17,95 | 18,18 | 1,92% | - |
| 21.02.2025 | 18,07 | 18,22 | 17,79 | 17,84 | -1,25% | - |
| 20.02.2025 | 18,02 | 18,13 | 17,94 | 18,07 | 0,33% | - |
| 19.02.2025 | 17,91 | 18,06 | 17,84 | 18,01 | 0,52% | - |
| 18.02.2025 | 17,98 | 18,03 | 17,88 | 17,91 | -0,35% | - |
| 17.02.2025 | 17,75 | 18,11 | 17,75 | 17,98 | 1,14% | - |
| 14.02.2025 | 17,50 | 17,92 | 17,49 | 17,77 | 1,56% | - |
| 13.02.2025 | 17,38 | 17,79 | 17,31 | 17,50 | 0,81% | - |
| 12.02.2025 | 17,50 | 17,56 | 17,23 | 17,36 | -0,76% | - |
| 11.02.2025 | 17,51 | 17,62 | 17,39 | 17,49 | -0,11% | - |
| 10.02.2025 | 17,50 | 17,61 | 17,49 | 17,51 | 0,07% | - |
| 07.02.2025 | 17,58 | 17,71 | 17,48 | 17,50 | -0,58% | - |
| 06.02.2025 | 17,53 | 17,89 | 17,53 | 17,60 | 0,46% | - |
| 05.02.2025 | 18,40 | 18,41 | 17,13 | 17,52 | -4,76% | - |
| 04.02.2025 | 18,38 | 18,47 | 18,29 | 18,40 | 0,08% | 30,00 |
| 03.02.2025 | 18,24 | 18,45 | 18,00 | 18,38 | -0,20% | - |
| 31.01.2025 | 18,52 | 18,58 | 18,36 | 18,42 | -0,55% | - |
| 30.01.2025 | 18,57 | 18,67 | 18,45 | 18,52 | -0,20% | 3,00 |
| 29.01.2025 | 18,61 | 18,77 | 18,40 | 18,56 | -0,24% | - |
| 28.01.2025 | 18,05 | 18,62 | 18,05 | 18,61 | 2,95% | - |
| 27.01.2025 | 17,89 | 18,12 | 17,66 | 18,07 | 1,03% | - |
| 24.01.2025 | 18,02 | 18,04 | 17,84 | 17,89 | -0,72% | - |
| 23.01.2025 | 17,84 | 18,13 | 17,84 | 18,02 | 0,92% | - |
| 22.01.2025 | 18,01 | 18,16 | 17,82 | 17,85 | -0,86% | - |
| 21.01.2025 | 17,78 | 18,01 | 17,72 | 18,01 | 1,27% | - |
| 20.01.2025 | 17,83 | 17,89 | 17,64 | 17,78 | -0,27% | - |
| 17.01.2025 | 17,65 | 17,88 | 17,61 | 17,83 | 1,05% | - |
| 16.01.2025 | 17,49 | 17,76 | 17,49 | 17,65 | 0,79% | - |
| 15.01.2025 | 17,38 | 17,53 | 17,38 | 17,51 | 0,75% | - |
| 14.01.2025 | 17,56 | 17,63 | 17,29 | 17,38 | -1,01% | 4,00 |
| 13.01.2025 | 17,41 | 17,56 | 17,36 | 17,56 | -0,97% | 11,00 |
| 10.01.2025 | 17,80 | 17,81 | 17,66 | 17,73 | -0,48% | 170,00 |
| 09.01.2025 | 17,84 | 17,86 | 17,71 | 17,81 | -0,14% | 2,00 |
| 08.01.2025 | 18,02 | 18,06 | 17,76 | 17,84 | -1,03% | 80,00 |
| 07.01.2025 | 18,41 | 18,51 | 17,99 | 18,02 | -2,08% | 11,00 |
| 06.01.2025 | 18,12 | 18,63 | 18,11 | 18,41 | 1,59% | - |
| 03.01.2025 | 18,29 | 18,35 | 18,07 | 18,12 | -0,92% | - |
| 02.01.2025 | 18,20 | 18,46 | 18,18 | 18,29 | 0,54% | - |
| 30.12.2024 | 18,30 | 18,30 | 18,18 | 18,19 | -0,44% | - |
| 27.12.2024 | 18,22 | 18,33 | 18,06 | 18,27 | 0,30% | - |
| 23.12.2024 | 18,14 | 18,22 | 17,99 | 18,21 | 0,55% | - |
| 20.12.2024 | 18,11 | 18,19 | 17,91 | 18,11 | 0,04% | - |
| 19.12.2024 | 17,89 | 18,15 | 17,83 | 18,11 | 1,22% | - |
| 18.12.2024 | 18,15 | 18,29 | 17,83 | 17,89 | -1,41% | - |
| 17.12.2024 | 18,30 | 18,34 | 18,10 | 18,14 | -0,87% | - |
| 16.12.2024 | 19,16 | 19,17 | 18,28 | 18,30 | -4,53% | - |
| 13.12.2024 | 19,21 | 19,26 | 19,02 | 19,17 | -0,21% | - |
| 12.12.2024 | 19,16 | 19,24 | 19,10 | 19,21 | 0,25% | - |
| 11.12.2024 | 18,93 | 19,19 | 18,91 | 19,16 | 1,23% | - |
| 10.12.2024 | 18,94 | 19,15 | 18,92 | 18,93 | -0,12% | - |
| 09.12.2024 | 19,11 | 19,24 | 18,94 | 18,95 | -0,79% | - |
| 06.12.2024 | 19,05 | 19,18 | 19,01 | 19,10 | 0,30% | - |
| 05.12.2024 | 19,05 | 19,14 | 18,99 | 19,05 | 0,01% | - |
| 04.12.2024 | 19,12 | 19,16 | 18,96 | 19,04 | -0,46% | - |
| 03.12.2024 | 18,90 | 19,13 | 18,82 | 19,13 | 1,23% | - |
| 02.12.2024 | 18,73 | 19,03 | 18,60 | 18,90 | 0,67% | - |
| 29.11.2024 | 19,00 | 19,00 | 18,77 | 18,77 | -1,17% | 106,00 |
| 28.11.2024 | 19,05 | 19,14 | 18,88 | 19,00 | -0,28% | - |
| 27.11.2024 | 19,03 | 19,15 | 18,95 | 19,05 | 0,08% | - |
| 26.11.2024 | 19,05 | 19,26 | 19,00 | 19,03 | -0,35% | - |
| 25.11.2024 | 19,15 | 19,27 | 19,06 | 19,10 | -0,18% | - |
| 22.11.2024 | 18,88 | 19,15 | 18,87 | 19,14 | 1,35% | - |
| 21.11.2024 | 19,04 | 19,07 | 18,83 | 18,88 | -0,84% | - |
| 20.11.2024 | 19,16 | 19,24 | 18,86 | 19,04 | -0,46% | - |
| 19.11.2024 | 19,24 | 19,33 | 18,93 | 19,13 | -0,60% | 850,00 |
| 18.11.2024 | 19,23 | 19,40 | 19,21 | 19,24 | 0,05% | 850,00 |
| 15.11.2024 | 19,30 | 19,40 | 19,17 | 19,23 | -0,35% | - |
| 14.11.2024 | 19,47 | 19,53 | 19,27 | 19,30 | -0,85% | - |
| 13.11.2024 | 19,54 | 19,58 | 19,36 | 19,47 | -0,33% | - |
| 12.11.2024 | 19,74 | 19,74 | 19,48 | 19,53 | -1,04% | - |
| 11.11.2024 | 19,79 | 19,93 | 19,72 | 19,74 | -0,13% | - |
| 08.11.2024 | 19,69 | 19,78 | 19,58 | 19,76 | 0,33% | - |
| 07.11.2024 | 19,51 | 19,83 | 19,48 | 19,70 | 0,84% | - |
| 06.11.2024 | 19,86 | 20,16 | 19,45 | 19,53 | -2,20% | - |
| 05.11.2024 | 19,82 | 19,99 | 19,69 | 19,97 | 0,69% | - |
| 04.11.2024 | 19,63 | 20,02 | 19,62 | 19,83 | 1,13% | - |
| 01.11.2024 | 19,68 | 19,88 | 19,56 | 19,61 | -0,41% | - |
| 31.10.2024 | 19,80 | 19,82 | 19,51 | 19,69 | -0,48% | - |
| 30.10.2024 | 17,98 | 20,49 | 17,92 | 19,79 | 10,08% | 125,00 |
| 29.10.2024 | 18,03 | 18,11 | 17,92 | 17,97 | -0,32% | - |
| 28.10.2024 | 17,87 | 18,10 | 17,86 | 18,03 | 1,11% | - |
| 25.10.2024 | 17,74 | 17,92 | 17,71 | 17,83 | 0,28% | - |
| 24.10.2024 | 17,70 | 17,95 | 17,68 | 17,78 | 0,42% | - |
| 23.10.2024 | 17,89 | 17,99 | 17,65 | 17,71 | -0,92% | - |
| 22.10.2024 | 18,51 | 18,54 | 17,65 | 17,87 | -3,54% | 271,00 |
| 21.10.2024 | 18,47 | 18,54 | 18,37 | 18,53 | 0,30% | - |
| 18.10.2024 | 18,35 | 18,49 | 18,31 | 18,47 | 0,64% | - |
| 17.10.2024 | 18,34 | 18,42 | 18,18 | 18,36 | 0,05% | - |
| 16.10.2024 | 18,23 | 18,40 | 18,17 | 18,35 | 0,59% | - |
| 15.10.2024 | 18,48 | 18,64 | 18,08 | 18,24 | -1,19% | - |
| 14.10.2024 | 18,41 | 18,47 | 18,01 | 18,46 | -1,11% | - |
| 11.10.2024 | 18,70 | 18,74 | 18,62 | 18,67 | -0,17% | - |
| 10.10.2024 | 18,79 | 18,79 | 18,61 | 18,70 | -0,48% | - |
| 09.10.2024 | 18,90 | 18,90 | 18,72 | 18,79 | -0,56% | - |
| 08.10.2024 | 18,79 | 18,91 | 18,57 | 18,89 | 0,32% | - |
| 07.10.2024 | 18,87 | 18,90 | 18,73 | 18,83 | -0,21% | - |