18,540€
-0,96%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,72 | 18,80 | 18,49 | 18,56 | -0,88% | - |
| 14.10.2025 | 18,20 | 18,80 | 18,11 | 18,72 | 3,63% | - |
| 13.10.2025 | 18,26 | 18,64 | 18,06 | 18,07 | -1,07% | - |
| 10.10.2025 | 18,12 | 18,32 | 18,12 | 18,26 | -0,30% | - |
| 09.10.2025 | 18,32 | 18,32 | 18,31 | 18,32 | 1,33% | - |
| 08.10.2025 | 18,06 | 18,09 | 18,03 | 18,08 | 0,11% | - |
| 07.10.2025 | 18,22 | 18,24 | 17,93 | 18,06 | 0,00% | - |
| 06.10.2025 | 18,10 | 18,15 | 18,04 | 18,06 | -0,28% | - |
| 03.10.2025 | 18,02 | 18,19 | 18,02 | 18,11 | -0,25% | - |
| 02.10.2025 | 18,08 | 18,15 | 18,08 | 18,15 | 1,00% | - |
| 01.10.2025 | 18,11 | 18,13 | 17,97 | 17,97 | -0,61% | - |
| 30.09.2025 | 17,90 | 18,12 | 17,88 | 18,08 | 0,95% | - |
| 29.09.2025 | 17,91 | 18,03 | 17,85 | 17,91 | -0,11% | 1,00 |
| 26.09.2025 | 17,88 | 17,97 | 17,88 | 17,93 | 0,22% | - |
| 25.09.2025 | 18,03 | 18,05 | 17,81 | 17,89 | -0,64% | 4,00 |
| 24.09.2025 | 18,13 | 18,15 | 18,01 | 18,01 | -0,91% | - |
| 23.09.2025 | 18,20 | 18,25 | 18,15 | 18,17 | -0,33% | 32,00 |
| 22.09.2025 | 18,15 | 18,35 | 18,04 | 18,23 | -0,27% | 200,00 |
| 19.09.2025 | 18,39 | 18,41 | 18,26 | 18,28 | -0,19% | - |
| 18.09.2025 | 18,49 | 18,58 | 18,31 | 18,32 | -0,89% | - |
| 17.09.2025 | 18,48 | 18,51 | 18,37 | 18,48 | 0,11% | - |
| 16.09.2025 | 18,64 | 18,68 | 18,41 | 18,46 | -0,51% | - |
| 15.09.2025 | 19,01 | 19,06 | 18,54 | 18,56 | -2,03% | - |
| 12.09.2025 | 19,34 | 19,35 | 18,83 | 18,94 | -1,89% | - |
| 11.09.2025 | 19,07 | 19,31 | 19,06 | 19,31 | 0,60% | - |
| 10.09.2025 | 19,24 | 19,32 | 19,16 | 19,19 | 0,37% | - |
| 09.09.2025 | 19,14 | 19,14 | 19,10 | 19,12 | -0,93% | - |
| 08.09.2025 | 19,26 | 19,31 | 19,26 | 19,30 | 0,29% | - |
| 05.09.2025 | 19,05 | 19,26 | 19,01 | 19,25 | 1,02% | 1,00 |
| 04.09.2025 | 18,95 | 19,11 | 18,89 | 19,05 | 0,61% | 1,00 |
| 03.09.2025 | 18,89 | 18,94 | 18,78 | 18,94 | 0,32% | 2,00 |
| 02.09.2025 | 18,96 | 18,97 | 18,69 | 18,88 | -0,55% | 1,00 |
| 01.09.2025 | 18,97 | 19,09 | 18,91 | 18,98 | 0,05% | - |
| 29.08.2025 | 19,06 | 19,08 | 18,87 | 18,97 | -0,63% | - |
| 28.08.2025 | 19,06 | 19,11 | 18,91 | 19,09 | 0,21% | 2,00 |
| 27.08.2025 | 19,21 | 19,21 | 19,01 | 19,05 | -0,76% | 1,00 |
| 26.08.2025 | 19,56 | 19,58 | 19,11 | 19,20 | -1,89% | - |
| 25.08.2025 | 19,65 | 19,73 | 19,49 | 19,57 | -0,41% | - |
| 22.08.2025 | 19,55 | 19,67 | 19,53 | 19,65 | 0,18% | - |
| 21.08.2025 | 19,62 | 19,73 | 19,53 | 19,61 | -0,18% | - |
| 20.08.2025 | 19,45 | 19,65 | 19,35 | 19,65 | 1,08% | 1,00 |
| 19.08.2025 | 19,28 | 19,54 | 19,26 | 19,44 | 0,88% | - |
| 18.08.2025 | 19,34 | 19,57 | 19,23 | 19,27 | -0,39% | 3,00 |
| 15.08.2025 | 19,35 | 19,38 | 19,25 | 19,34 | 0,03% | - |
| 14.08.2025 | 19,15 | 19,34 | 19,00 | 19,34 | 0,91% | 1,00 |
| 13.08.2025 | 19,13 | 19,20 | 19,01 | 19,16 | 0,24% | - |
| 12.08.2025 | 19,14 | 19,17 | 19,03 | 19,12 | 0,13% | 1,00 |
| 11.08.2025 | 19,24 | 19,27 | 19,09 | 19,09 | -0,42% | - |
| 08.08.2025 | 19,27 | 19,38 | 19,13 | 19,17 | -0,49% | - |
| 07.08.2025 | 19,19 | 19,33 | 19,15 | 19,27 | 0,39% | - |
| 06.08.2025 | 19,21 | 19,29 | 19,13 | 19,19 | -0,03% | - |
| 05.08.2025 | 19,27 | 19,35 | 19,09 | 19,20 | -0,31% | 26,00 |
| 04.08.2025 | 19,12 | 19,29 | 19,07 | 19,26 | 0,68% | - |
| 01.08.2025 | 19,04 | 19,13 | 18,98 | 19,13 | 0,47% | 1,00 |
| 31.07.2025 | 19,22 | 19,29 | 19,01 | 19,04 | -0,94% | - |
| 30.07.2025 | 19,46 | 19,47 | 19,11 | 19,22 | -1,06% | 1,00 |
| 29.07.2025 | 19,47 | 19,54 | 19,30 | 19,42 | -0,13% | - |
| 28.07.2025 | 19,46 | 19,61 | 19,28 | 19,45 | 0,36% | - |
| 25.07.2025 | 19,25 | 19,40 | 19,17 | 19,38 | 0,73% | 1,00 |
| 24.07.2025 | 19,61 | 19,61 | 19,24 | 19,24 | -1,89% | 1,00 |
| 23.07.2025 | 19,35 | 19,71 | 19,25 | 19,61 | 1,27% | 2.400,00 |
| 22.07.2025 | 20,26 | 20,26 | 18,88 | 19,36 | -4,54% | 2.667,00 |
| 21.07.2025 | 20,31 | 20,45 | 20,26 | 20,28 | 0,00% | - |
| 18.07.2025 | 20,50 | 20,57 | 20,26 | 20,28 | -0,98% | - |
| 17.07.2025 | 20,54 | 20,59 | 20,35 | 20,48 | -0,29% | - |
| 16.07.2025 | 20,50 | 20,58 | 20,30 | 20,54 | 0,10% | 245,00 |
| 15.07.2025 | 20,72 | 20,80 | 20,34 | 20,52 | -0,87% | - |
| 14.07.2025 | 20,54 | 20,73 | 20,45 | 20,70 | -0,96% | 1,00 |
| 11.07.2025 | 20,84 | 21,01 | 20,74 | 20,90 | 0,19% | - |
| 10.07.2025 | 21,00 | 21,00 | 20,72 | 20,86 | -0,57% | - |
| 09.07.2025 | 21,08 | 21,09 | 20,92 | 20,98 | -0,43% | 1,00 |
| 08.07.2025 | 21,29 | 21,37 | 20,90 | 21,07 | -0,89% | - |
| 07.07.2025 | 21,34 | 21,43 | 21,20 | 21,26 | -0,19% | 100,00 |
| 04.07.2025 | 21,21 | 21,38 | 21,08 | 21,30 | 0,52% | - |
| 03.07.2025 | 20,97 | 21,23 | 20,93 | 21,19 | 1,15% | - |
| 02.07.2025 | 21,14 | 21,25 | 20,88 | 20,95 | -0,99% | - |
| 01.07.2025 | 20,96 | 21,16 | 20,88 | 21,16 | 1,00% | - |
| 30.06.2025 | 20,87 | 21,03 | 20,77 | 20,95 | 0,48% | - |
| 27.06.2025 | 20,77 | 20,90 | 20,60 | 20,85 | 0,48% | - |
| 26.06.2025 | 20,71 | 20,78 | 20,57 | 20,75 | 0,24% | - |
| 25.06.2025 | 21,30 | 21,33 | 20,66 | 20,70 | -2,86% | - |
| 24.06.2025 | 21,43 | 21,50 | 20,90 | 21,31 | 0,61% | - |
| 23.06.2025 | 20,73 | 21,18 | 20,41 | 21,18 | 1,97% | 300,00 |
| 20.06.2025 | 20,42 | 20,85 | 20,42 | 20,77 | 1,71% | - |
| 19.06.2025 | 20,53 | 20,53 | 20,30 | 20,42 | -0,54% | - |
| 18.06.2025 | 20,44 | 20,56 | 20,39 | 20,53 | 0,54% | - |
| 17.06.2025 | 20,56 | 20,56 | 20,39 | 20,42 | -0,68% | - |
| 16.06.2025 | 20,28 | 20,63 | 20,26 | 20,56 | 1,38% | - |
| 13.06.2025 | 20,43 | 20,51 | 20,19 | 20,28 | -2,55% | - |
| 12.06.2025 | 20,66 | 20,82 | 20,27 | 20,81 | 0,73% | - |
| 11.06.2025 | 20,80 | 20,88 | 20,66 | 20,66 | -1,01% | - |
| 10.06.2025 | 20,72 | 20,88 | 20,71 | 20,87 | 0,63% | - |
| 09.06.2025 | 20,82 | 20,90 | 20,73 | 20,74 | -0,58% | - |
| 06.06.2025 | 20,76 | 20,92 | 20,76 | 20,86 | 0,43% | - |
| 05.06.2025 | 20,90 | 20,98 | 20,72 | 20,77 | -0,72% | - |
| 04.06.2025 | 20,97 | 21,04 | 20,78 | 20,92 | -0,33% | - |
| 03.06.2025 | 21,12 | 21,25 | 20,91 | 20,99 | -0,71% | - |
| 02.06.2025 | 21,34 | 21,35 | 21,01 | 21,14 | -0,94% | - |
| 30.05.2025 | 21,25 | 21,46 | 21,17 | 21,34 | 0,42% | - |
| 29.05.2025 | 21,32 | 21,60 | 21,20 | 21,25 | -0,28% | - |