19,385€
0,78%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 21,15 | 21,35 | 21,09 | 21,31 | 0,76% | - |
| 27.05.2025 | 21,01 | 21,19 | 20,88 | 21,15 | 0,67% | - |
| 26.05.2025 | 21,10 | 21,27 | 20,88 | 21,01 | 0,38% | 30,00 |
| 23.05.2025 | 20,99 | 21,02 | 20,67 | 20,93 | -0,33% | - |
| 22.05.2025 | 20,80 | 21,06 | 20,79 | 21,00 | 1,06% | - |
| 21.05.2025 | 20,89 | 21,00 | 20,74 | 20,78 | -0,53% | - |
| 20.05.2025 | 20,75 | 20,91 | 20,71 | 20,89 | 0,63% | - |
| 19.05.2025 | 20,64 | 20,76 | 20,43 | 20,76 | 0,14% | - |
| 16.05.2025 | 20,65 | 20,81 | 20,41 | 20,73 | 0,39% | 49,00 |
| 15.05.2025 | 20,28 | 20,72 | 20,17 | 20,65 | 1,82% | - |
| 14.05.2025 | 20,05 | 20,33 | 19,97 | 20,28 | 1,15% | - |
| 13.05.2025 | 20,28 | 20,33 | 20,02 | 20,05 | -1,04% | - |
| 12.05.2025 | 20,49 | 20,70 | 20,13 | 20,26 | -1,07% | - |
| 09.05.2025 | 20,33 | 20,66 | 20,31 | 20,48 | 0,74% | - |
| 08.05.2025 | 20,57 | 20,66 | 20,31 | 20,33 | -0,97% | - |
| 07.05.2025 | 20,44 | 20,57 | 20,36 | 20,53 | 0,44% | - |
| 06.05.2025 | 20,32 | 20,54 | 20,28 | 20,44 | 0,59% | - |
| 05.05.2025 | 20,26 | 20,40 | 20,17 | 20,32 | 0,35% | - |
| 02.05.2025 | 20,22 | 20,31 | 20,01 | 20,25 | 0,15% | - |
| 30.04.2025 | 20,11 | 20,35 | 19,74 | 20,22 | 0,55% | - |
| 29.04.2025 | 20,60 | 20,62 | 19,67 | 20,11 | -2,38% | 200,00 |
| 28.04.2025 | 20,74 | 20,74 | 20,48 | 20,60 | -0,58% | - |
| 25.04.2025 | 20,66 | 20,74 | 20,38 | 20,72 | 0,39% | - |
| 24.04.2025 | 20,32 | 20,64 | 20,16 | 20,64 | 1,57% | - |
| 23.04.2025 | 20,52 | 20,66 | 20,07 | 20,32 | -0,25% | - |
| 22.04.2025 | 19,63 | 20,39 | 19,61 | 20,37 | 3,48% | - |
| 17.04.2025 | 19,36 | 19,83 | 19,36 | 19,69 | 1,68% | - |
| 16.04.2025 | 19,53 | 19,79 | 19,26 | 19,36 | -1,25% | - |
| 15.04.2025 | 19,16 | 19,68 | 19,13 | 19,61 | 2,40% | - |
| 14.04.2025 | 19,17 | 19,23 | 18,82 | 19,15 | 0,63% | - |
| 11.04.2025 | 18,62 | 19,08 | 18,52 | 19,03 | 2,26% | - |
| 10.04.2025 | 19,52 | 19,54 | 18,05 | 18,61 | -5,10% | - |
| 09.04.2025 | 17,78 | 19,73 | 17,63 | 19,61 | 9,25% | - |
| 08.04.2025 | 18,24 | 18,68 | 17,67 | 17,95 | -1,62% | - |
| 07.04.2025 | 18,57 | 18,67 | 17,73 | 18,24 | -3,16% | - |
| 04.04.2025 | 19,36 | 19,98 | 18,84 | 18,84 | -2,72% | - |
| 03.04.2025 | 18,75 | 19,54 | 18,51 | 19,36 | 2,10% | 180,00 |
| 02.04.2025 | 19,00 | 19,04 | 18,75 | 18,97 | -0,17% | - |
| 01.04.2025 | 18,97 | 19,10 | 18,90 | 19,00 | 0,07% | - |
| 31.03.2025 | 18,78 | 19,00 | 18,65 | 18,99 | 0,78% | - |
| 28.03.2025 | 18,79 | 18,98 | 18,66 | 18,84 | 0,15% | - |
| 27.03.2025 | 18,56 | 18,84 | 18,50 | 18,81 | 1,40% | - |
| 26.03.2025 | 18,55 | 18,70 | 18,52 | 18,55 | 0,03% | - |
| 25.03.2025 | 18,85 | 18,85 | 18,42 | 18,55 | -1,59% | - |
| 24.03.2025 | 19,01 | 19,17 | 18,75 | 18,85 | -0,87% | - |
| 21.03.2025 | 18,88 | 19,05 | 18,82 | 19,01 | 0,50% | 3.000,00 |
| 20.03.2025 | 18,86 | 19,00 | 18,76 | 18,92 | 0,25% | - |
| 19.03.2025 | 19,09 | 19,12 | 18,82 | 18,87 | -1,11% | - |
| 18.03.2025 | 19,13 | 19,14 | 18,87 | 19,08 | -0,26% | - |
| 17.03.2025 | 18,64 | 19,30 | 18,54 | 19,13 | 2,64% | - |
| 14.03.2025 | 19,09 | 19,12 | 18,49 | 18,64 | -2,06% | 264,00 |
| 13.03.2025 | 19,09 | 19,22 | 18,97 | 19,03 | -0,42% | - |
| 12.03.2025 | 19,25 | 19,32 | 19,06 | 19,11 | -0,71% | - |
| 11.03.2025 | 19,32 | 19,57 | 19,09 | 19,25 | -0,36% | 1.000,00 |
| 10.03.2025 | 19,04 | 19,40 | 18,88 | 19,32 | 1,40% | - |
| 07.03.2025 | 18,55 | 19,05 | 18,53 | 19,05 | 2,56% | - |
| 06.03.2025 | 18,79 | 18,89 | 18,44 | 18,58 | -1,14% | 800,00 |
| 05.03.2025 | 19,23 | 19,33 | 18,61 | 18,79 | -2,38% | - |