18,115€
1,37%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,04 | 18,20 | 17,91 | 18,11 | 0,04% | 140,00 |
| 19.12.2024 | 17,83 | 18,15 | 17,82 | 18,10 | 1,46% | - |
| 18.12.2024 | 18,15 | 18,28 | 17,82 | 17,84 | -1,65% | - |
| 17.12.2024 | 18,24 | 18,34 | 18,10 | 18,14 | -0,71% | - |
| 16.12.2024 | 19,17 | 19,17 | 18,27 | 18,27 | -4,74% | - |
| 13.12.2024 | 19,21 | 19,29 | 19,03 | 19,18 | -0,21% | - |
| 12.12.2024 | 19,14 | 19,26 | 19,11 | 19,22 | 0,22% | - |
| 11.12.2024 | 19,07 | 19,20 | 18,92 | 19,18 | 0,72% | - |
| 10.12.2024 | 18,94 | 19,21 | 18,88 | 19,04 | 0,38% | - |
| 09.12.2024 | 19,10 | 19,30 | 18,89 | 18,97 | -0,90% | - |
| 06.12.2024 | 19,10 | 19,20 | 19,00 | 19,14 | 0,57% | - |
| 05.12.2024 | 19,04 | 19,20 | 18,95 | 19,04 | -0,08% | - |
| 04.12.2024 | 19,01 | 19,21 | 18,93 | 19,05 | 0,16% | - |
| 03.12.2024 | 18,90 | 19,11 | 18,79 | 19,02 | 0,61% | 500,00 |
| 02.12.2024 | 18,79 | 19,09 | 18,74 | 18,91 | 0,12% | - |
| 29.11.2024 | 18,96 | 19,06 | 18,76 | 18,88 | -0,67% | - |
| 28.11.2024 | 19,14 | 19,17 | 18,85 | 19,01 | -0,31% | - |
| 27.11.2024 | 19,04 | 19,21 | 18,96 | 19,07 | 0,22% | - |
| 26.11.2024 | 19,02 | 19,32 | 18,97 | 19,03 | -0,38% | 862,00 |
| 25.11.2024 | 19,14 | 19,32 | 19,03 | 19,10 | -0,31% | - |
| 22.11.2024 | 18,90 | 19,22 | 18,87 | 19,16 | 1,27% | - |
| 21.11.2024 | 19,07 | 19,09 | 18,80 | 18,92 | -0,79% | - |
| 20.11.2024 | 19,24 | 19,27 | 18,84 | 19,07 | -0,37% | - |
| 19.11.2024 | 19,25 | 19,38 | 18,89 | 19,14 | -0,05% | - |
| 18.11.2024 | 19,29 | 19,45 | 19,14 | 19,15 | -0,46% | - |
| 15.11.2024 | 19,28 | 19,46 | 19,14 | 19,24 | -0,30% | - |
| 14.11.2024 | 19,42 | 19,54 | 19,23 | 19,30 | -1,00% | - |
| 13.11.2024 | 19,44 | 19,64 | 19,35 | 19,49 | -0,37% | - |
| 12.11.2024 | 19,67 | 19,78 | 19,46 | 19,56 | -0,91% | - |
| 11.11.2024 | 19,82 | 19,99 | 19,68 | 19,74 | -0,25% | - |
| 08.11.2024 | 19,67 | 19,81 | 19,54 | 19,79 | 0,37% | - |
| 07.11.2024 | 19,56 | 19,88 | 19,44 | 19,72 | 0,97% | - |
| 06.11.2024 | 19,89 | 20,11 | 19,41 | 19,53 | -1,63% | - |
| 05.11.2024 | 19,84 | 19,98 | 19,65 | 19,85 | 0,24% | - |
| 04.11.2024 | 19,85 | 20,08 | 19,70 | 19,81 | 0,09% | - |
| 01.11.2024 | 19,56 | 19,93 | 19,52 | 19,79 | 1,02% | - |
| 31.10.2024 | 19,90 | 19,91 | 19,46 | 19,59 | -1,96% | - |
| 30.10.2024 | 17,97 | 20,55 | 17,94 | 19,98 | 11,06% | - |
| 29.10.2024 | 18,16 | 18,20 | 17,89 | 17,99 | -0,72% | - |
| 28.10.2024 | 17,84 | 18,16 | 17,84 | 18,12 | 1,51% | - |
| 25.10.2024 | 17,87 | 17,97 | 17,68 | 17,85 | -0,14% | - |
| 24.10.2024 | 17,74 | 18,01 | 17,67 | 17,88 | 0,97% | - |
| 23.10.2024 | 17,89 | 18,04 | 17,65 | 17,70 | -1,09% | - |
| 22.10.2024 | 18,49 | 18,49 | 17,62 | 17,90 | -3,31% | - |
| 21.10.2024 | 18,33 | 18,58 | 18,29 | 18,51 | 0,83% | - |
| 18.10.2024 | 18,34 | 18,49 | 18,27 | 18,36 | 0,11% | - |
| 17.10.2024 | 18,32 | 18,47 | 18,13 | 18,34 | -0,09% | - |
| 16.10.2024 | 18,31 | 18,44 | 18,14 | 18,36 | 0,22% | - |
| 15.10.2024 | 18,44 | 18,68 | 18,03 | 18,32 | -0,70% | - |
| 14.10.2024 | 18,58 | 18,61 | 17,96 | 18,45 | -0,94% | - |
| 11.10.2024 | 18,57 | 18,79 | 18,57 | 18,62 | 0,13% | - |
| 10.10.2024 | 18,73 | 18,85 | 18,53 | 18,60 | -0,97% | - |
| 09.10.2024 | 18,70 | 18,87 | 18,68 | 18,78 | 0,29% | - |
| 08.10.2024 | 18,78 | 18,85 | 18,53 | 18,72 | -0,44% | - |
| 07.10.2024 | 18,84 | 18,95 | 18,69 | 18,81 | -0,42% | - |
| 04.10.2024 | 18,89 | 18,93 | 18,73 | 18,89 | 0,05% | - |
| 03.10.2024 | 18,92 | 19,11 | 18,78 | 18,88 | -0,68% | - |
| 02.10.2024 | 19,09 | 19,17 | 18,86 | 19,01 | -0,50% | - |
| 01.10.2024 | 19,09 | 19,41 | 18,98 | 19,10 | 0,03% | - |
| 30.09.2024 | 18,99 | 19,19 | 18,93 | 19,10 | 0,84% | - |
| 27.09.2024 | 18,97 | 19,11 | 18,86 | 18,94 | 0,32% | - |
| 26.09.2024 | 18,83 | 18,95 | 18,65 | 18,88 | 1,22% | - |
| 25.09.2024 | 18,40 | 18,74 | 18,38 | 18,65 | 0,88% | - |
| 24.09.2024 | 18,48 | 18,62 | 18,23 | 18,49 | 0,36% | - |
| 23.09.2024 | 18,19 | 18,49 | 18,17 | 18,42 | 1,49% | - |
| 20.09.2024 | 18,52 | 18,63 | 18,11 | 18,15 | -2,27% | - |
| 19.09.2024 | 18,25 | 18,62 | 18,15 | 18,57 | 2,00% | - |
| 18.09.2024 | 18,22 | 18,33 | 18,08 | 18,21 | -0,03% | - |
| 17.09.2024 | 18,21 | 18,41 | 18,15 | 18,21 | 0,00% | - |
| 16.09.2024 | 17,82 | 18,21 | 17,77 | 18,21 | 2,16% | - |
| 13.09.2024 | 18,34 | 18,36 | 17,70 | 17,83 | -2,90% | - |
| 12.09.2024 | 18,56 | 18,58 | 18,24 | 18,36 | -0,92% | - |
| 11.09.2024 | 18,41 | 18,60 | 18,29 | 18,53 | 0,31% | - |
| 10.09.2024 | 18,63 | 18,72 | 18,33 | 18,47 | -1,19% | - |
| 09.09.2024 | 18,32 | 18,71 | 18,30 | 18,69 | 2,54% | - |
| 06.09.2024 | 18,35 | 18,48 | 18,12 | 18,23 | -0,19% | - |
| 05.09.2024 | 18,32 | 18,49 | 18,23 | 18,27 | -0,45% | - |
| 04.09.2024 | 18,37 | 18,46 | 18,16 | 18,35 | -0,62% | - |
| 03.09.2024 | 18,39 | 18,73 | 18,38 | 18,46 | -0,14% | - |
| 02.09.2024 | 18,26 | 18,53 | 18,24 | 18,49 | 1,11% | - |
| 30.08.2024 | 18,26 | 18,43 | 18,12 | 18,29 | 0,66% | - |
| 29.08.2024 | 18,21 | 18,40 | 18,15 | 18,17 | -0,27% | - |
| 28.08.2024 | 18,35 | 18,48 | 18,11 | 18,22 | -0,57% | - |
| 27.08.2024 | 18,32 | 18,44 | 18,25 | 18,32 | 0,03% | - |
| 26.08.2024 | 18,24 | 18,38 | 18,22 | 18,32 | 0,36% | - |
| 23.08.2024 | 18,14 | 18,34 | 18,06 | 18,25 | 0,98% | - |
| 22.08.2024 | 17,85 | 18,22 | 17,85 | 18,07 | 0,55% | - |
| 21.08.2024 | 17,91 | 18,09 | 17,84 | 17,97 | 0,50% | - |
| 20.08.2024 | 18,15 | 18,20 | 17,86 | 17,88 | -1,53% | - |
| 19.08.2024 | 18,05 | 18,24 | 17,96 | 18,16 | 0,61% | - |
| 16.08.2024 | 18,10 | 18,13 | 17,90 | 18,05 | -0,22% | - |
| 15.08.2024 | 17,85 | 18,13 | 17,70 | 18,09 | 1,58% | - |
| 14.08.2024 | 17,30 | 18,09 | 17,28 | 17,81 | 3,22% | - |
| 13.08.2024 | 17,17 | 17,34 | 17,09 | 17,25 | 0,74% | - |
| 12.08.2024 | 17,22 | 17,37 | 17,05 | 17,13 | -0,41% | - |
| 09.08.2024 | 17,27 | 17,35 | 17,08 | 17,20 | -0,49% | - |
| 08.08.2024 | 17,27 | 17,39 | 17,10 | 17,28 | 0,47% | - |
| 07.08.2024 | 16,32 | 17,44 | 16,25 | 17,20 | 6,09% | - |
| 06.08.2024 | 16,34 | 16,48 | 16,10 | 16,21 | 0,02% | - |
| 05.08.2024 | 16,18 | 16,35 | 16,01 | 16,21 | -2,42% | - |