2,810€
3,31%
Echtzeit-Aktienkurs Kesla OYJ
Bid:
Ask:
Aktienkurse zur Kesla OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.02.2026 | 2,82 | 2,82 | 2,78 | 2,80 | 2,19% | - |
| 12.02.2026 | 2,74 | 2,86 | 2,68 | 2,74 | -1,08% | - |
| 11.02.2026 | 2,77 | 2,77 | 2,74 | 2,77 | 0,00% | - |
| 10.02.2026 | 2,88 | 2,90 | 2,77 | 2,77 | -3,82% | - |
| 09.02.2026 | 2,85 | 2,89 | 2,85 | 2,88 | 2,13% | - |
| 06.02.2026 | 2,86 | 2,87 | 2,82 | 2,82 | -1,40% | - |
| 05.02.2026 | 2,85 | 2,87 | 2,82 | 2,86 | 0,35% | - |
| 04.02.2026 | 2,86 | 2,89 | 2,80 | 2,85 | 1,79% | - |
| 03.02.2026 | 2,87 | 2,93 | 2,80 | 2,80 | -1,41% | - |
| 02.02.2026 | 2,88 | 2,89 | 2,83 | 2,84 | -2,07% | - |
| 30.01.2026 | 2,98 | 2,98 | 2,84 | 2,90 | -2,68% | - |
| 29.01.2026 | 2,93 | 3,01 | 2,92 | 2,98 | 0,34% | - |
| 28.01.2026 | 3,03 | 3,03 | 2,97 | 2,97 | 0,34% | - |
| 27.01.2026 | 2,97 | 3,03 | 2,96 | 2,96 | 0,00% | - |
| 26.01.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 2,78% | - |
| 23.01.2026 | 2,91 | 2,94 | 2,88 | 2,88 | 0,70% | - |
| 22.01.2026 | 2,94 | 2,97 | 2,86 | 2,86 | -2,72% | - |
| 21.01.2026 | 3,05 | 3,05 | 2,87 | 2,94 | 6,91% | - |
| 19.01.2026 | 2,73 | 2,86 | 2,73 | 2,75 | -0,72% | - |
| 16.01.2026 | 2,77 | 2,83 | 2,73 | 2,77 | 0,00% | - |
| 15.01.2026 | 2,86 | 2,86 | 2,77 | 2,77 | -4,15% | - |
| 14.01.2026 | 2,89 | 2,89 | 2,88 | 2,89 | 0,00% | - |
| 13.01.2026 | 2,90 | 2,94 | 2,85 | 2,89 | -0,34% | - |
| 12.01.2026 | 2,91 | 2,96 | 2,85 | 2,90 | 0,00% | - |
| 09.01.2026 | 2,94 | 2,99 | 2,80 | 2,90 | -1,36% | - |
| 08.01.2026 | 2,90 | 2,94 | 2,74 | 2,94 | 1,38% | - |
| 07.01.2026 | 2,87 | 2,90 | 2,75 | 2,90 | 1,05% | - |
| 06.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -4,33% | - |
| 05.01.2026 | 2,65 | 3,02 | 2,65 | 3,00 | 29,87% | - |
| 02.01.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 5,96% | - |
| 29.12.2025 | 2,18 | 2,40 | 2,18 | 2,18 | 0,00% | - |
| 23.12.2025 | 2,18 | 2,41 | 2,18 | 2,18 | -8,40% | - |
| 18.12.2025 | 2,41 | 2,41 | 2,34 | 2,38 | 5,31% | - |
| 09.12.2025 | 2,49 | 2,51 | 2,26 | 2,26 | -3,42% | - |
| 05.12.2025 | 2,47 | 2,65 | 2,34 | 2,34 | 2,63% | - |
| 02.12.2025 | 2,53 | 2,53 | 2,28 | 2,28 | -3,39% | - |
| 01.12.2025 | 2,55 | 2,55 | 2,36 | 2,36 | -7,45% | - |
| 27.11.2025 | 2,55 | 2,56 | 2,53 | 2,55 | 5,37% | - |
| 24.11.2025 | 2,57 | 2,64 | 2,42 | 2,42 | -8,33% | - |
| 19.11.2025 | 2,67 | 2,67 | 2,64 | 2,64 | 6,45% | - |
| 17.11.2025 | 2,71 | 2,71 | 2,48 | 2,48 | -11,43% | - |
| 14.11.2025 | 2,81 | 2,81 | 2,73 | 2,80 | 11,11% | - |
| 13.11.2025 | 2,61 | 2,72 | 2,52 | 2,52 | 3,28% | - |
| 11.11.2025 | 2,50 | 2,85 | 2,44 | 2,44 | -10,62% | - |
| 10.11.2025 | 2,71 | 2,79 | 2,65 | 2,73 | 10,98% | - |
| 07.11.2025 | 2,57 | 2,76 | 2,46 | 2,46 | -0,81% | - |
| 05.11.2025 | 2,58 | 2,75 | 2,48 | 2,48 | -3,88% | - |
| 03.11.2025 | 2,58 | 2,83 | 2,58 | 2,58 | -4,44% | - |
| 30.10.2025 | 2,70 | 2,99 | 2,70 | 2,70 | 0,00% | - |
| 29.10.2025 | 2,87 | 2,89 | 2,70 | 2,70 | -1,46% | - |
| 28.10.2025 | 2,86 | 2,88 | 2,74 | 2,74 | 0,74% | - |
| 24.10.2025 | 2,94 | 3,03 | 2,72 | 2,72 | 0,00% | - |
| 22.10.2025 | 2,88 | 2,89 | 2,72 | 2,72 | -3,55% | - |
| 21.10.2025 | 2,95 | 2,98 | 2,82 | 2,82 | 0,00% | - |
| 20.10.2025 | 2,90 | 2,95 | 2,82 | 2,82 | 3,68% | - |
| 16.10.2025 | 2,96 | 2,96 | 2,72 | 2,72 | -2,16% | - |
| 15.10.2025 | 3,04 | 3,04 | 2,78 | 2,78 | 2,21% | - |
| 14.10.2025 | 2,93 | 3,00 | 2,72 | 2,72 | -2,16% | - |
| 10.10.2025 | 2,99 | 2,99 | 2,78 | 2,78 | -0,71% | - |
| 06.10.2025 | 2,98 | 2,98 | 2,80 | 2,80 | 0,72% | - |
| 03.10.2025 | 2,97 | 3,00 | 2,78 | 2,78 | -6,71% | - |
| 02.10.2025 | 3,05 | 3,05 | 2,91 | 2,98 | 5,67% | - |
| 01.10.2025 | 3,08 | 3,08 | 2,82 | 2,82 | 0,00% | - |
| 29.09.2025 | 2,82 | 3,05 | 2,82 | 2,82 | -2,76% | - |
| 24.09.2025 | 3,11 | 3,11 | 2,90 | 2,90 | -2,03% | - |
| 23.09.2025 | 3,07 | 3,12 | 2,96 | 2,96 | -3,90% | - |
| 22.09.2025 | 2,88 | 3,09 | 2,88 | 3,08 | -0,32% | - |
| 19.09.2025 | 3,07 | 3,09 | 3,07 | 3,09 | 8,04% | - |
| 15.09.2025 | 3,08 | 3,09 | 2,86 | 2,86 | -1,38% | - |
| 12.09.2025 | 3,11 | 3,13 | 2,90 | 2,90 | 0,00% | - |
| 11.09.2025 | 3,07 | 3,12 | 2,90 | 2,90 | 0,00% | - |
| 10.09.2025 | 3,06 | 3,07 | 2,90 | 2,90 | -4,92% | - |
| 05.09.2025 | 3,03 | 3,10 | 3,03 | 3,05 | 0,99% | - |
| 04.09.2025 | 3,10 | 3,10 | 3,02 | 3,02 | 1,34% | - |
| 03.09.2025 | 2,98 | 2,99 | 2,93 | 2,98 | 0,00% | - |
| 02.09.2025 | 3,13 | 3,13 | 2,98 | 2,98 | 0,68% | - |
| 01.09.2025 | 3,12 | 3,12 | 2,95 | 2,96 | -5,73% | - |
| 29.08.2025 | 3,09 | 3,14 | 3,09 | 3,14 | 0,32% | - |
| 28.08.2025 | 3,13 | 3,14 | 3,11 | 3,13 | -1,57% | - |
| 27.08.2025 | 3,12 | 3,21 | 3,08 | 3,18 | 1,92% | - |
| 26.08.2025 | 3,06 | 3,28 | 3,06 | 3,12 | 2,97% | - |
| 25.08.2025 | 3,05 | 3,05 | 2,98 | 3,03 | -0,66% | - |
| 22.08.2025 | 3,04 | 3,05 | 3,03 | 3,05 | 0,66% | - |
| 21.08.2025 | 3,20 | 3,25 | 3,03 | 3,03 | 0,66% | - |
| 20.08.2025 | 3,05 | 3,06 | 2,99 | 3,01 | -0,66% | - |
| 19.08.2025 | 3,04 | 3,04 | 2,95 | 3,03 | 2,71% | - |
| 18.08.2025 | 2,66 | 2,96 | 2,66 | 2,95 | 3,15% | - |
| 15.08.2025 | 2,83 | 2,92 | 2,80 | 2,86 | 1,06% | - |
| 14.08.2025 | 2,85 | 2,85 | 2,81 | 2,83 | 0,00% | - |
| 13.08.2025 | 2,96 | 2,97 | 2,83 | 2,83 | -2,75% | - |
| 12.08.2025 | 2,99 | 2,99 | 2,91 | 2,91 | -0,68% | - |
| 11.08.2025 | 2,97 | 3,01 | 2,93 | 2,93 | -1,35% | - |
| 08.08.2025 | 3,02 | 3,02 | 2,97 | 2,97 | 0,00% | - |
| 07.08.2025 | 2,76 | 3,02 | 2,76 | 2,97 | 0,34% | - |
| 06.08.2025 | 3,05 | 3,05 | 2,95 | 2,96 | -2,63% | - |
| 05.08.2025 | 3,08 | 3,10 | 3,04 | 3,04 | -1,30% | - |
| 04.08.2025 | 3,07 | 3,13 | 3,02 | 3,08 | 0,33% | - |
| 01.08.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 1,32% | - |
| 31.07.2025 | 3,13 | 3,13 | 3,03 | 3,03 | -2,57% | - |