Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 30,12 | 30,12 | 30,12 | 30,12 | 0,18% | - |
| 16.12.2021 | 30,10 | 30,19 | 30,05 | 30,07 | 0,07% | - |
| 15.12.2021 | 29,50 | 30,06 | 29,50 | 30,05 | 1,95% | - |
| 14.12.2021 | 29,47 | 29,47 | 29,47 | 29,47 | 0,02% | - |
| 13.12.2021 | 29,47 | 29,47 | 29,47 | 29,47 | 0,87% | - |
| 09.12.2021 | 29,21 | 29,21 | 29,21 | 29,21 | -0,15% | - |
| 08.12.2021 | 29,02 | 29,28 | 29,01 | 29,26 | 2,27% | - |
| 07.12.2021 | 27,99 | 28,61 | 27,99 | 28,61 | 2,22% | - |
| 03.12.2021 | 27,95 | 27,99 | 27,95 | 27,99 | 0,14% | - |
| 02.12.2021 | 27,64 | 27,95 | 27,64 | 27,95 | 1,12% | - |
| 01.12.2021 | 27,64 | 27,64 | 27,64 | 27,64 | 0,00% | - |
| 26.11.2021 | 27,64 | 27,64 | 27,64 | 27,64 | -0,84% | - |
| 24.11.2021 | 27,87 | 27,87 | 27,87 | 27,87 | -0,84% | - |
| 23.11.2021 | 28,11 | 28,11 | 28,11 | 28,11 | -0,95% | - |
| 22.11.2021 | 28,63 | 28,65 | 28,38 | 28,38 | -0,63% | - |
| 19.11.2021 | 28,51 | 28,57 | 28,50 | 28,56 | 0,95% | - |
| 18.11.2021 | 28,29 | 28,29 | 28,29 | 28,29 | 0,91% | - |
| 17.11.2021 | 28,03 | 28,03 | 28,03 | 28,03 | 0,00% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 29,72 | 29,72 | 29,72 | 29,72 | 0,00% | - |
| 11.11.2021 | 29,72 | 29,72 | 29,72 | 29,72 | 0,27% | - |
| 08.11.2021 | 29,64 | 29,64 | 29,64 | 29,64 | 1,73% | - |
| 04.11.2021 | 29,14 | 29,14 | 29,14 | 29,14 | 0,00% | - |
| 03.11.2021 | 29,14 | 29,14 | 29,14 | 29,14 | 0,99% | - |
| 02.11.2021 | 28,85 | 28,85 | 28,85 | 28,85 | -3,75% | - |
| 29.10.2021 | 29,98 | 29,98 | 29,98 | 29,98 | 0,00% | - |
| 28.10.2021 | 29,98 | 29,98 | 29,98 | 29,98 | -2,68% | - |
| 27.10.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 26.10.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 25.10.2021 | 30,80 | 30,80 | 30,80 | 30,80 | -0,05% | - |
| 21.10.2021 | 30,82 | 30,82 | 30,82 | 30,82 | 0,00% | - |
| 20.10.2021 | 30,82 | 30,82 | 30,82 | 30,82 | -2,58% | - |
| 15.10.2021 | 0,00 | 31,63 | 0,00 | 31,63 | 0,00% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.10.2021 | 28,76 | 28,97 | 28,76 | 28,97 | -0,48% | - |
| 11.10.2021 | 29,13 | 29,16 | 29,10 | 29,11 | -0,03% | - |
| 08.10.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 07.10.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 06.10.2021 | 29,12 | 29,12 | 29,12 | 29,12 | 0,00% | - |
| 05.10.2021 | 29,12 | 29,13 | 29,11 | 29,12 | -17,80% | - |
| 10.09.2021 | 35,42 | 35,42 | 35,42 | 35,42 | 0,00% | - |
| 09.09.2021 | 35,42 | 35,42 | 35,42 | 35,42 | -1,75% | - |
| 08.09.2021 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 06.09.2021 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 02.09.2021 | 35,95 | 36,06 | 35,92 | 36,05 | -1,27% | - |
| 01.09.2021 | 36,52 | 36,52 | 36,52 | 36,52 | 0,00% | - |
| 27.08.2021 | 36,52 | 36,52 | 36,52 | 36,52 | 0,00% | - |
| 26.08.2021 | 36,52 | 36,52 | 36,52 | 36,52 | -0,16% | - |
| 24.08.2021 | 36,71 | 36,71 | 36,58 | 36,58 | -1,22% | - |
| 23.08.2021 | 37,11 | 37,12 | 36,99 | 37,03 | 0,31% | - |
| 20.08.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
| 19.08.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
| 18.08.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
| 17.08.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
| 16.08.2021 | 36,89 | 36,91 | 36,89 | 36,91 | -0,47% | - |
| 13.08.2021 | 37,09 | 37,09 | 37,09 | 37,09 | 0,00% | - |
| 12.08.2021 | 37,09 | 37,09 | 37,09 | 37,09 | 0,00% | - |
| 11.08.2021 | 37,09 | 37,09 | 37,09 | 37,09 | 0,00% | - |
| 10.08.2021 | 37,09 | 37,09 | 37,09 | 37,09 | 0,00% | - |
| 09.08.2021 | 37,09 | 37,09 | 37,09 | 37,09 | 0,00% | - |
| 06.08.2021 | 37,16 | 37,24 | 37,07 | 37,09 | -0,72% | - |
| 05.08.2021 | 37,36 | 37,36 | 37,36 | 37,36 | 0,00% | - |
| 04.08.2021 | 37,36 | 37,36 | 37,36 | 37,36 | 0,00% | - |
| 03.08.2021 | 36,77 | 37,36 | 36,77 | 37,36 | 1,60% | - |
| 02.08.2021 | 32,66 | 36,77 | 32,66 | 36,77 | 12,57% | - |
| 30.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 29.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 27.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 26.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 22.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 21.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | 0,00% | - |
| 20.07.2021 | 32,66 | 32,66 | 32,66 | 32,66 | -0,52% | - |
| 16.07.2021 | 31,99 | 32,83 | 31,99 | 32,83 | 2,64% | - |
| 12.07.2021 | 31,99 | 31,99 | 31,99 | 31,99 | 0,00% | - |
| 09.07.2021 | 31,99 | 31,99 | 31,99 | 31,99 | 0,00% | - |
| 07.07.2021 | 31,99 | 31,99 | 31,99 | 31,99 | 0,00% | - |
| 05.07.2021 | 31,13 | 31,99 | 31,13 | 31,99 | 2,58% | - |
| 30.06.2021 | 0,00 | 31,18 | 0,00 | 31,18 | 0,00% | - |
| 29.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 30,37 | 30,37 | 30,37 | 30,37 | 0,43% | - |
| 18.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 17.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 16.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 15.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 14.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,00% | - |
| 11.06.2021 | 30,24 | 30,24 | 30,24 | 30,24 | 0,60% | - |
| 10.06.2021 | 30,06 | 30,06 | 30,06 | 30,06 | 0,27% | - |
| 09.06.2021 | 29,98 | 29,98 | 29,98 | 29,98 | 0,00% | - |
| 08.06.2021 | 29,75 | 29,98 | 29,75 | 29,98 | 3,49% | - |
| 07.06.2021 | 28,99 | 28,99 | 28,93 | 28,97 | 1,13% | - |
| 04.06.2021 | 28,64 | 28,64 | 28,64 | 28,64 | 0,00% | - |
| 03.06.2021 | 28,64 | 28,64 | 28,64 | 28,64 | 0,19% | - |
| 02.06.2021 | 28,59 | 28,59 | 28,59 | 28,59 | 2,93% | - |
| 01.06.2021 | 27,77 | 27,77 | 27,77 | 27,77 | 1,04% | - |
| 27.05.2021 | 27,51 | 27,51 | 27,40 | 27,49 | -0,92% | - |
| 26.05.2021 | 27,97 | 27,97 | 27,73 | 27,74 | 0,60% | - |