5,670€
3,47%
Echtzeit-Aktienkurs KESLA OYJ A EO 1,70
Bid:
Ask:
Aktienkurse zur KESLA OYJ A EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,59 | 5,81 | 5,59 | 5,74 | 2,14% | - |
| 20.05.2026 | 5,54 | 5,69 | 5,54 | 5,62 | 1,26% | - |
| 18.05.2026 | 5,70 | 5,73 | 5,34 | 5,55 | -3,65% | - |
| 15.05.2026 | 6,43 | 6,43 | 5,71 | 5,76 | -8,86% | - |
| 13.05.2026 | 5,79 | 6,39 | 5,78 | 6,32 | 9,72% | - |
| 12.05.2026 | 5,30 | 5,79 | 5,26 | 5,76 | 8,07% | - |
| 11.05.2026 | 4,73 | 5,40 | 4,60 | 5,33 | 12,21% | - |
| 08.05.2026 | 4,80 | 4,83 | 4,60 | 4,75 | -0,63% | - |
| 07.05.2026 | 4,87 | 4,98 | 4,69 | 4,78 | -1,75% | 30,00 |
| 06.05.2026 | 4,73 | 4,88 | 4,61 | 4,87 | 3,84% | - |
| 05.05.2026 | 4,61 | 4,99 | 4,61 | 4,69 | 1,96% | - |
| 04.05.2026 | 4,32 | 4,93 | 4,04 | 4,60 | 6,86% | - |
| 30.04.2026 | 4,53 | 4,55 | 4,15 | 4,30 | -6,01% | - |
| 29.04.2026 | 5,34 | 5,34 | 4,28 | 4,58 | -14,00% | - |
| 28.04.2026 | 5,94 | 5,94 | 5,26 | 5,32 | -10,44% | - |
| 27.04.2026 | 6,01 | 6,28 | 5,68 | 5,94 | -1,66% | - |
| 24.04.2026 | 6,55 | 6,58 | 5,72 | 6,04 | -7,36% | - |
| 23.04.2026 | 6,83 | 7,33 | 6,35 | 6,52 | -5,51% | - |
| 22.04.2026 | 6,47 | 7,27 | 6,39 | 6,90 | 7,98% | - |
| 21.04.2026 | 5,95 | 7,86 | 5,94 | 6,39 | 8,12% | - |
| 20.04.2026 | 5,02 | 6,09 | 5,01 | 5,91 | 18,20% | - |
| 17.04.2026 | 4,56 | 6,23 | 4,56 | 5,00 | 12,87% | - |
| 16.04.2026 | 3,74 | 4,89 | 3,74 | 4,43 | 18,93% | - |
| 15.04.2026 | 3,73 | 3,76 | 3,64 | 3,73 | -0,27% | - |
| 14.04.2026 | 3,75 | 3,77 | 3,70 | 3,74 | -0,40% | - |
| 13.04.2026 | 3,69 | 3,78 | 3,69 | 3,75 | 2,18% | - |
| 10.04.2026 | 3,79 | 3,89 | 3,67 | 3,67 | -3,29% | - |
| 09.04.2026 | 3,83 | 4,03 | 3,78 | 3,80 | -1,43% | - |
| 08.04.2026 | 3,95 | 4,10 | 3,78 | 3,85 | 1,85% | 460,00 |
| 07.04.2026 | 3,58 | 3,78 | 3,57 | 3,78 | 5,29% | - |
| 02.04.2026 | 3,57 | 3,64 | 3,57 | 3,59 | -1,64% | - |
| 01.04.2026 | 3,67 | 3,71 | 3,61 | 3,65 | 0,00% | - |
| 31.03.2026 | 3,76 | 3,77 | 3,65 | 3,65 | -1,88% | - |
| 30.03.2026 | 3,67 | 3,77 | 3,57 | 3,72 | 1,36% | - |
| 27.03.2026 | 3,76 | 3,80 | 3,59 | 3,67 | -2,39% | - |
| 26.03.2026 | 3,97 | 3,97 | 3,22 | 3,76 | -6,00% | - |
| 25.03.2026 | 4,88 | 5,20 | 3,96 | 4,00 | 9,29% | - |
| 24.03.2026 | 3,98 | 5,02 | 3,66 | 3,66 | -9,18% | - |
| 23.03.2026 | 2,85 | 4,03 | 2,85 | 4,03 | 41,90% | 24.600,00 |
| 20.03.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 2,90% | - |
| 19.03.2026 | 2,81 | 2,82 | 2,76 | 2,76 | -1,78% | - |
| 18.03.2026 | 2,77 | 2,81 | 2,69 | 2,81 | 2,93% | - |
| 17.03.2026 | 2,66 | 2,78 | 2,66 | 2,73 | 0,74% | 41.314,00 |
| 16.03.2026 | 2,80 | 2,80 | 2,67 | 2,71 | -2,17% | - |
| 13.03.2026 | 2,78 | 2,79 | 2,74 | 2,77 | -0,36% | - |
| 12.03.2026 | 2,80 | 2,81 | 2,76 | 2,78 | -2,11% | - |
| 11.03.2026 | 2,90 | 2,90 | 2,71 | 2,84 | -1,73% | - |
| 10.03.2026 | 2,60 | 2,92 | 2,60 | 2,89 | 11,15% | - |
| 09.03.2026 | 2,62 | 2,82 | 2,60 | 2,60 | -2,99% | - |
| 06.03.2026 | 2,79 | 2,84 | 2,58 | 2,68 | -3,60% | - |
| 05.03.2026 | 2,75 | 2,79 | 2,64 | 2,78 | 0,36% | - |
| 04.03.2026 | 2,67 | 2,77 | 2,67 | 2,77 | 2,97% | - |
| 03.03.2026 | 2,78 | 2,78 | 2,60 | 2,69 | -0,37% | - |
| 02.03.2026 | 2,58 | 2,70 | 2,58 | 2,70 | 3,05% | 1.538,00 |
| 27.02.2026 | 2,68 | 2,70 | 2,60 | 2,62 | -0,76% | - |
| 26.02.2026 | 2,83 | 2,84 | 2,64 | 2,64 | -6,71% | - |
| 25.02.2026 | 2,80 | 2,93 | 2,77 | 2,83 | 5,99% | - |
| 24.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 23.02.2026 | 2,67 | 2,82 | 2,66 | 2,67 | 0,00% | - |
| 20.02.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 19.02.2026 | 2,63 | 2,67 | 2,62 | 2,63 | 0,00% | - |
| 18.02.2026 | 2,65 | 2,66 | 2,63 | 2,63 | -0,75% | - |
| 17.02.2026 | 2,87 | 2,88 | 2,65 | 2,65 | -7,67% | - |
| 16.02.2026 | 2,80 | 2,91 | 2,80 | 2,87 | 2,50% | - |
| 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 | 8,89% | - |
| 20.01.2026 | 2,73 | 2,82 | 2,70 | 2,70 | -1,82% | - |
| 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 | 8,96% | - |
| 30.12.2025 | 2,28 | 2,35 | 2,12 | 2,12 | -2,75% | - |
| 29.12.2025 | 2,18 | 2,40 | 2,18 | 2,18 | 0,00% | - |
| 23.12.2025 | 2,18 | 2,41 | 2,18 | 2,18 | -7,23% | - |
| 22.12.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -0,84% | - |
| 19.12.2025 | 2,39 | 2,39 | 2,36 | 2,37 | -0,42% | - |