18,590€
-0,16%
Echtzeit-Aktienkurs Kesko Oyj
Bid:
Ask:
Aktienkurse zur Kesko Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 18,85 | 19,13 | 18,82 | 19,05 | 1,11% | - |
| 03.09.2025 | 18,82 | 18,94 | 18,78 | 18,84 | 0,27% | - |
| 02.09.2025 | 18,92 | 19,03 | 18,69 | 18,79 | -0,74% | - |
| 01.09.2025 | 19,01 | 19,09 | 18,91 | 18,93 | -0,16% | - |
| 29.08.2025 | 18,92 | 19,08 | 18,87 | 18,96 | 0,13% | - |
| 28.08.2025 | 19,05 | 19,11 | 18,89 | 18,94 | -0,60% | - |
| 27.08.2025 | 19,09 | 19,21 | 19,01 | 19,05 | -0,76% | - |
| 26.08.2025 | 19,50 | 19,59 | 19,08 | 19,20 | -1,34% | - |
| 25.08.2025 | 19,58 | 19,66 | 19,46 | 19,46 | -1,02% | - |
| 22.08.2025 | 19,67 | 19,69 | 19,56 | 19,66 | -0,05% | - |
| 21.08.2025 | 19,61 | 19,70 | 19,53 | 19,67 | 0,18% | - |
| 20.08.2025 | 19,41 | 19,65 | 19,41 | 19,63 | 0,95% | - |
| 19.08.2025 | 19,25 | 19,54 | 19,24 | 19,45 | 0,93% | - |
| 18.08.2025 | 19,33 | 19,42 | 19,22 | 19,27 | -0,41% | - |
| 15.08.2025 | 19,22 | 19,38 | 19,18 | 19,35 | 0,70% | - |
| 14.08.2025 | 19,12 | 19,31 | 19,02 | 19,21 | 0,73% | - |
| 13.08.2025 | 19,15 | 19,20 | 19,02 | 19,07 | -0,29% | - |
| 12.08.2025 | 19,10 | 19,20 | 19,03 | 19,13 | 0,00% | - |
| 11.08.2025 | 19,30 | 19,32 | 19,09 | 19,13 | -0,29% | - |
| 08.08.2025 | 19,27 | 19,38 | 19,17 | 19,18 | -0,49% | - |
| 07.08.2025 | 19,28 | 19,33 | 19,17 | 19,28 | 0,55% | - |
| 06.08.2025 | 19,26 | 19,26 | 19,13 | 19,17 | 0,03% | - |
| 05.08.2025 | 19,28 | 19,33 | 19,09 | 19,17 | -0,36% | - |
| 04.08.2025 | 19,09 | 19,32 | 19,06 | 19,24 | 1,13% | - |
| 01.08.2025 | 19,17 | 19,17 | 19,00 | 19,02 | -0,81% | - |
| 31.07.2025 | 19,25 | 19,27 | 19,11 | 19,18 | -0,18% | - |
| 30.07.2025 | 19,45 | 19,45 | 18,87 | 19,21 | -1,08% | - |
| 29.07.2025 | 19,38 | 19,52 | 19,28 | 19,42 | 0,47% | - |
| 28.07.2025 | 19,57 | 19,60 | 19,28 | 19,33 | -0,28% | - |
| 25.07.2025 | 19,32 | 19,42 | 19,17 | 19,39 | 0,18% | - |
| 24.07.2025 | 19,59 | 19,59 | 19,28 | 19,35 | -0,79% | - |
| 23.07.2025 | 19,70 | 19,70 | 19,28 | 19,51 | 2,20% | - |
| 22.07.2025 | 19,45 | 19,75 | 18,89 | 19,09 | -5,89% | - |
| 21.07.2025 | 20,25 | 20,46 | 20,25 | 20,28 | 0,57% | - |
| 18.07.2025 | 20,64 | 20,64 | 20,17 | 20,17 | -2,06% | - |
| 17.07.2025 | 20,44 | 20,59 | 20,35 | 20,59 | 0,98% | - |
| 16.07.2025 | 20,45 | 20,61 | 20,23 | 20,39 | -0,63% | - |
| 15.07.2025 | 20,66 | 20,77 | 20,34 | 20,52 | -0,97% | - |
| 14.07.2025 | 20,76 | 20,77 | 20,44 | 20,72 | -0,96% | - |
| 11.07.2025 | 20,77 | 21,03 | 20,75 | 20,92 | 0,29% | - |
| 10.07.2025 | 21,05 | 21,05 | 20,71 | 20,86 | -0,57% | - |
| 09.07.2025 | 20,94 | 21,08 | 20,91 | 20,98 | 0,05% | - |
| 08.07.2025 | 21,20 | 21,31 | 20,90 | 20,97 | -0,85% | - |
| 07.07.2025 | 21,39 | 21,47 | 21,15 | 21,15 | -0,61% | - |
| 04.07.2025 | 20,99 | 21,41 | 20,98 | 21,28 | 1,04% | - |
| 03.07.2025 | 20,98 | 21,17 | 20,87 | 21,06 | 0,48% | - |
| 02.07.2025 | 21,10 | 21,23 | 20,87 | 20,96 | -0,85% | - |
| 01.07.2025 | 20,81 | 21,16 | 20,81 | 21,14 | 1,59% | - |
| 30.06.2025 | 20,89 | 20,95 | 20,76 | 20,81 | -0,24% | - |
| 27.06.2025 | 20,78 | 20,89 | 20,60 | 20,86 | 0,53% | - |
| 26.06.2025 | 20,75 | 20,82 | 20,57 | 20,75 | 0,24% | - |
| 25.06.2025 | 21,14 | 21,16 | 20,67 | 20,70 | -2,08% | 300,00 |
| 24.06.2025 | 21,21 | 21,27 | 20,90 | 21,14 | 0,52% | 610,00 |
| 23.06.2025 | 20,38 | 21,11 | 20,36 | 21,03 | 1,25% | 160,00 |
| 20.06.2025 | 20,42 | 20,85 | 20,33 | 20,77 | 2,16% | - |
| 19.06.2025 | 20,51 | 20,51 | 20,27 | 20,33 | -0,83% | - |
| 18.06.2025 | 20,43 | 20,61 | 20,37 | 20,50 | 0,15% | - |
| 17.06.2025 | 20,56 | 20,59 | 20,36 | 20,47 | -0,68% | - |
| 16.06.2025 | 20,33 | 20,70 | 20,24 | 20,61 | 1,53% | 8.940,00 |
| 13.06.2025 | 20,62 | 20,63 | 20,19 | 20,30 | -2,45% | - |
| 12.06.2025 | 20,46 | 20,85 | 20,46 | 20,81 | 0,34% | - |
| 11.06.2025 | 20,81 | 20,93 | 20,65 | 20,74 | -0,58% | - |
| 10.06.2025 | 20,72 | 20,91 | 20,70 | 20,86 | 0,87% | - |
| 09.06.2025 | 20,78 | 20,93 | 20,68 | 20,68 | -0,77% | - |
| 06.06.2025 | 20,93 | 20,96 | 20,77 | 20,84 | -0,24% | - |
| 05.06.2025 | 20,96 | 21,00 | 20,76 | 20,89 | -0,33% | - |
| 04.06.2025 | 20,93 | 21,07 | 20,77 | 20,96 | 0,29% | - |
| 03.06.2025 | 21,09 | 21,29 | 20,88 | 20,90 | -1,37% | - |
| 02.06.2025 | 21,36 | 21,39 | 21,00 | 21,19 | -1,12% | - |
| 30.05.2025 | 21,27 | 21,49 | 21,19 | 21,43 | 0,99% | - |
| 29.05.2025 | 21,37 | 21,42 | 21,18 | 21,22 | -0,52% | - |