Aktienkurse zur Kesko Oyj Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
27.02.2026	20,81	20,81	20,44	20,46	-0,15%	1,00
26.02.2026	20,76	20,84	20,41	20,49	-1,77%	2,00
25.02.2026	21,02	21,04	20,82	20,86	-0,67%	2,00
24.02.2026	21,16	21,22	20,94	21,00	-1,13%	-
23.02.2026	21,09	21,32	20,97	21,24	1,05%	-
20.02.2026	21,10	21,10	20,96	21,02	0,05%	5,00
19.02.2026	21,02	21,02	20,98	21,01	0,00%	-
18.02.2026	21,36	21,38	20,96	21,01	-1,36%	3,00
17.02.2026	21,15	21,33	21,06	21,30	0,14%	1,00
16.02.2026	21,58	21,64	21,16	21,27	-0,56%	-
13.02.2026	21,46	21,50	21,22	21,39	-0,51%	-
12.02.2026	21,30	21,54	20,89	21,50	1,65%	1,00
11.02.2026	20,86	21,31	20,85	21,15	1,10%	-
10.02.2026	20,99	21,00	20,85	20,92	0,87%	-
09.02.2026	21,00	21,03	20,74	20,74	0,14%	1,00
06.02.2026	20,85	20,88	20,62	20,71	-1,99%	2,00
05.02.2026	21,97	21,97	20,68	21,13	-4,56%	3,00
04.02.2026	21,30	22,22	21,30	22,14	2,98%	-
03.02.2026	21,60	21,73	21,37	21,50	0,66%	-
02.02.2026	21,22	21,53	21,07	21,36	0,23%	-
30.01.2026	21,39	21,43	21,19	21,31	0,95%	100,00
29.01.2026	20,96	21,13	20,96	21,11	0,33%	-
28.01.2026	20,89	21,06	20,87	21,04	1,59%	-
27.01.2026	20,63	20,72	20,51	20,71	0,44%	1,00
26.01.2026	20,64	20,78	20,47	20,62	-0,05%	1,00
23.01.2026	20,63	20,70	20,56	20,63	0,73%	1,00
22.01.2026	20,50	20,50	20,47	20,48	1,49%	-
21.01.2026	20,14	20,42	20,12	20,18	-0,64%	-
20.01.2026	20,25	20,57	20,16	20,31	0,20%	-
19.01.2026	20,19	20,46	19,93	20,27	0,00%	-
16.01.2026	19,63	20,36	19,63	20,27	3,42%	-
15.01.2026	19,47	19,61	19,46	19,60	2,40%	-
14.01.2026	19,04	19,20	19,03	19,14	0,24%	-
13.01.2026	19,30	19,34	18,97	19,10	-0,86%	-
12.01.2026	19,24	19,48	19,22	19,26	-0,75%	-
09.01.2026	19,49	19,52	19,30	19,41	0,75%	-
08.01.2026	19,44	19,48	19,24	19,26	-1,63%	-
07.01.2026	19,19	19,60	19,16	19,58	2,01%	-
06.01.2026	19,17	19,20	19,17	19,20	0,89%	-
05.01.2026	19,17	19,26	19,00	19,03	-1,09%	-
02.01.2026	19,23	19,24	19,23	19,24	0,21%	-
30.12.2025	19,08	19,23	19,08	19,20	0,55%	-
29.12.2025	18,82	19,10	18,79	19,09	1,35%	-
23.12.2025	18,83	18,93	18,71	18,84	0,99%	-
22.12.2025	18,85	18,94	18,64	18,65	-1,84%	-
19.12.2025	19,02	19,08	18,99	19,00	-0,47%	-
18.12.2025	18,76	19,11	18,76	19,09	2,03%	750,00
17.12.2025	18,75	18,79	18,70	18,71	0,46%	-
16.12.2025	18,46	18,64	18,42	18,63	0,70%	-
15.12.2025	18,42	18,61	18,41	18,50	0,24%	-
12.12.2025	18,44	18,49	18,37	18,45	0,38%	-
11.12.2025	18,36	18,42	18,17	18,38	-0,14%	-
10.12.2025	18,40	18,53	18,39	18,41	-0,54%	-
09.12.2025	18,32	18,54	18,32	18,51	0,68%	-
08.12.2025	18,38	18,52	18,37	18,38	-0,11%	-
05.12.2025	18,33	18,51	18,32	18,40	0,19%	-
04.12.2025	18,38	18,38	18,37	18,37	0,36%	-
03.12.2025	18,21	18,31	18,07	18,30	0,33%	-
02.12.2025	18,31	18,36	18,23	18,24	-0,11%	-
01.12.2025	18,33	18,37	18,26	18,26	-0,71%	-
28.11.2025	18,44	18,47	18,36	18,39	-0,33%	-
27.11.2025	18,32	18,47	18,30	18,45	0,87%	-
26.11.2025	18,31	18,39	18,14	18,29	0,80%	-
25.11.2025	18,00	18,15	17,89	18,15	0,81%	-
24.11.2025	18,19	18,22	17,94	18,00	0,17%	-
21.11.2025	17,64	17,97	17,64	17,97	0,90%	-
20.11.2025	18,03	18,12	17,68	17,81	-0,28%	-
19.11.2025	17,89	17,90	17,82	17,86	-0,17%	-
18.11.2025	17,94	18,01	17,86	17,89	-1,35%	-
17.11.2025	18,17	18,21	18,03	18,14	-0,79%	-
14.11.2025	18,29	18,31	18,23	18,28	-0,27%	-
13.11.2025	18,70	18,71	18,26	18,33	-1,03%	1,00
12.11.2025	18,68	18,73	18,51	18,52	-0,16%	-
11.11.2025	18,53	18,59	18,42	18,55	-0,13%	-
10.11.2025	18,59	18,59	18,56	18,58	1,73%	-
07.11.2025	18,27	18,34	18,18	18,26	-0,19%	-
06.11.2025	18,17	18,31	18,14	18,30	0,33%	-
05.11.2025	18,03	18,26	18,03	18,24	0,16%	1,00
04.11.2025	18,11	18,21	18,00	18,21	0,33%	-
03.11.2025	18,31	18,35	18,13	18,15	-1,06%	-
31.10.2025	18,50	18,63	18,33	18,34	-1,19%	-
30.10.2025	19,06	19,11	18,33	18,56	-3,36%	2,00
29.10.2025	19,20	19,23	19,13	19,21	-0,10%	-
28.10.2025	19,13	19,23	18,98	19,23	0,34%	1,00
27.10.2025	19,18	19,35	19,06	19,16	0,39%	-
24.10.2025	19,23	19,30	19,05	19,09	-1,24%	-
23.10.2025	19,27	19,36	19,10	19,33	0,21%	-
22.10.2025	19,19	19,34	19,17	19,29	0,39%	135,00
21.10.2025	19,21	19,29	19,13	19,21	-0,03%	-
20.10.2025	19,21	19,29	19,07	19,22	1,03%	1,00
17.10.2025	18,79	19,05	18,63	19,02	1,20%	-
16.10.2025	18,61	18,96	18,59	18,80	1,29%	251,00
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%	-