Aktienkurse zur Kesko Oyj Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
29.01.2026	21,05	21,39	20,97	21,39	1,95%	1.400,00
28.01.2026	21,04	21,04	20,73	20,98	0,58%	-
27.01.2026	20,70	20,92	20,51	20,86	1,36%	-
26.01.2026	20,65	20,79	20,47	20,58	-0,29%	-
23.01.2026	20,60	20,70	20,56	20,64	0,19%	-
22.01.2026	20,50	20,81	20,43	20,60	0,64%	-
21.01.2026	20,17	20,56	20,13	20,47	1,94%	-
20.01.2026	20,20	20,56	20,08	20,08	-0,89%	-
19.01.2026	19,96	20,46	19,93	20,26	-0,25%	-
16.01.2026	19,86	20,35	19,86	20,31	3,49%	-
15.01.2026	19,57	19,75	19,46	19,63	0,85%	-
14.01.2026	19,05	19,52	19,05	19,46	2,15%	-
13.01.2026	19,29	19,34	18,97	19,05	-1,32%	-
12.01.2026	19,24	19,31	19,14	19,31	-0,75%	-
09.01.2026	19,48	19,52	19,30	19,45	0,05%	-
08.01.2026	19,39	19,49	19,24	19,44	0,10%	-
07.01.2026	19,16	19,73	19,16	19,42	1,41%	-
06.01.2026	19,21	19,22	19,08	19,15	0,16%	-
05.01.2026	19,25	19,26	19,00	19,12	-0,10%	-
02.01.2026	19,27	19,32	19,06	19,14	0,68%	4.095,00
30.12.2025	19,08	19,24	19,01	19,01	1,39%	-
29.12.2025	18,91	19,11	18,75	18,75	-0,05%	-
23.12.2025	18,83	18,95	18,76	18,76	0,35%	-
22.12.2025	18,98	18,99	18,68	18,70	-1,68%	-
19.12.2025	19,03	19,07	18,99	19,02	-0,37%	-
18.12.2025	18,91	19,14	18,81	19,09	1,19%	-
17.12.2025	18,64	18,86	18,64	18,86	0,72%	-
16.12.2025	18,56	18,73	18,49	18,73	1,00%	-
15.12.2025	18,44	18,63	18,37	18,54	0,98%	70,00
12.12.2025	18,32	18,51	18,30	18,36	0,91%	-
11.12.2025	18,24	18,30	18,17	18,20	-0,36%	-
10.12.2025	18,48	18,52	18,24	18,26	-0,27%	-
09.12.2025	18,36	18,57	18,31	18,31	-0,89%	-
08.12.2025	18,38	18,55	18,38	18,48	0,79%	-
05.12.2025	18,35	18,51	18,33	18,33	0,85%	-
04.12.2025	18,15	18,21	18,08	18,18	1,65%	-
03.12.2025	18,15	18,24	17,88	17,88	-1,60%	-
02.12.2025	18,32	18,36	18,16	18,17	-0,33%	-
01.12.2025	18,43	18,43	18,20	18,23	-1,06%	-
28.11.2025	18,45	18,47	18,37	18,43	-0,16%	-
27.11.2025	18,29	18,47	18,28	18,46	0,79%	-
26.11.2025	18,27	18,32	18,14	18,31	1,69%	-
25.11.2025	18,05	18,07	17,89	18,01	0,70%	-
24.11.2025	18,12	18,15	17,88	17,88	-1,51%	-
21.11.2025	17,92	18,18	17,87	18,16	1,03%	-
20.11.2025	18,02	18,07	17,96	17,97	0,53%	-
19.11.2025	17,85	17,88	17,85	17,88	-0,14%	-
18.11.2025	18,08	18,10	17,83	17,90	-0,61%	-
17.11.2025	18,16	18,24	18,00	18,01	-0,44%	-
14.11.2025	18,36	18,42	18,09	18,09	-1,15%	-
13.11.2025	18,69	18,69	18,26	18,30	-1,67%	-
12.11.2025	18,56	18,70	18,50	18,61	1,36%	-
11.11.2025	18,51	18,62	18,36	18,36	-0,60%	-
10.11.2025	18,35	18,55	18,29	18,47	1,43%	-
07.11.2025	18,28	18,39	18,18	18,21	0,14%	-
06.11.2025	18,23	18,31	18,17	18,19	-0,03%	-
05.11.2025	18,17	18,31	18,08	18,19	-0,05%	-
04.11.2025	18,17	18,23	18,11	18,20	-0,44%	-
03.11.2025	18,34	18,34	18,10	18,28	0,05%	-
31.10.2025	18,57	18,67	18,23	18,27	-3,89%	-
30.10.2025	19,14	19,14	18,32	19,01	-0,99%	-
29.10.2025	19,20	19,33	19,04	19,20	1,00%	-
28.10.2025	19,13	19,23	18,98	19,01	-0,73%	-
27.10.2025	19,17	19,24	19,06	19,15	0,10%	-
24.10.2025	19,17	19,26	19,05	19,13	-0,62%	-
23.10.2025	19,32	19,34	19,10	19,25	0,16%	-
22.10.2025	19,30	19,37	19,21	19,22	0,05%	-
21.10.2025	19,19	19,29	19,08	19,21	0,84%	-
20.10.2025	19,25	19,27	19,05	19,05	-0,52%	-
17.10.2025	18,91	19,22	18,84	19,15	1,75%	-
16.10.2025	18,62	18,96	18,61	18,82	1,24%	-
15.10.2025	18,77	18,80	18,49	18,59	-0,16%	-
14.10.2025	18,10	18,80	18,10	18,62	4,02%	-
13.10.2025	18,45	18,45	17,90	17,90	-1,59%	12.000,00
10.10.2025	18,14	18,33	18,13	18,19	0,28%	-
09.10.2025	18,06	18,18	18,05	18,14	0,39%	-
08.10.2025	18,08	18,12	18,04	18,07	0,44%	-
07.10.2025	18,04	18,08	17,93	17,99	-0,22%	-
06.10.2025	18,11	18,15	17,99	18,03	-0,11%	-
03.10.2025	18,04	18,19	17,95	18,05	0,39%	-
02.10.2025	18,11	18,13	17,88	17,98	-0,22%	-
01.10.2025	18,11	18,18	17,96	18,02	-0,06%	-
30.09.2025	17,89	18,15	17,88	18,03	0,67%	-
29.09.2025	17,95	18,01	17,85	17,91	-0,47%	-
26.09.2025	17,90	18,00	17,88	18,00	0,45%	-
25.09.2025	18,04	18,05	17,82	17,92	-0,97%	-
24.09.2025	18,14	18,22	17,92	18,09	-0,50%	-
23.09.2025	18,19	18,27	18,09	18,18	-0,22%	-
22.09.2025	18,27	18,37	18,10	18,22	-0,55%	20,00
19.09.2025	18,29	18,42	18,25	18,32	-0,33%	-
18.09.2025	18,52	18,58	18,29	18,38	-0,76%	-
17.09.2025	18,38	18,58	18,36	18,52	0,35%	-
16.09.2025	18,67	18,68	18,41	18,46	-0,62%	-
15.09.2025	19,03	19,04	18,53	18,57	-3,43%	-
12.09.2025	19,20	19,28	18,80	19,23	0,21%	-
11.09.2025	19,18	19,31	19,09	19,19	0,52%	-
10.09.2025	19,25	19,29	19,09	19,09	-0,99%	-
09.09.2025	19,09	19,28	19,09	19,28	0,73%	-
08.09.2025	19,26	19,31	19,09	19,14	-0,16%	-
05.09.2025	19,08	19,26	18,98	19,17	0,63%	-